致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.67 | 8.71 | -0.03 | -0.34% | 8.60 | 8.78 | 19128 | 1661 | 0.37% |
| 2025-04-02 | 8.74 | 8.74 | -0.03 | -0.34% | 8.68 | 8.81 | 19423 | 1700 | 0.38% |
| 2025-04-01 | 8.73 | 8.77 | 0.05 | 0.57% | 8.71 | 8.83 | 19632 | 1722 | 0.38% |
| 2025-03-31 | 8.72 | 8.72 | -0.07 | -0.80% | 8.50 | 8.76 | 36617 | 3168 | 0.72% |
| 2025-03-28 | 8.98 | 8.79 | -0.20 | -2.22% | 8.75 | 8.98 | 40025 | 3532 | 0.78% |
| 2025-03-27 | 9.23 | 8.99 | -0.24 | -2.60% | 8.98 | 9.23 | 37221 | 3366 | 0.73% |
| 2025-03-26 | 9.10 | 9.23 | 0.10 | 1.10% | 9.01 | 9.47 | 48432 | 4475 | 0.95% |
| 2025-03-25 | 9.12 | 9.13 | 0.00 | 0.00% | 8.90 | 9.14 | 46845 | 4221 | 0.92% |
| 2025-03-24 | 9.37 | 9.13 | -0.33 | -3.49% | 8.88 | 9.47 | 67736 | 6188 | 1.32% |
| 2025-03-21 | 9.37 | 9.46 | -0.01 | -0.11% | 9.37 | 9.80 | 92960 | 8918 | 1.82% |
| 2025-03-20 | 9.45 | 9.47 | 0.01 | 0.11% | 9.25 | 9.56 | 85967 | 8103 | 1.68% |
| 2025-03-19 | 9.25 | 9.46 | 0.25 | 2.71% | 9.08 | 9.81 | 114363 | 10653 | 2.24% |
| 2025-03-18 | 9.08 | 9.21 | 0.14 | 1.54% | 9.03 | 9.32 | 70171 | 6432 | 1.37% |
| 2025-03-17 | 8.92 | 9.07 | 0.18 | 2.02% | 8.88 | 9.11 | 67578 | 6101 | 1.32% |
| 2025-03-14 | 8.71 | 8.89 | 0.18 | 2.07% | 8.70 | 8.93 | 65371 | 5761 | 1.28% |
| 2025-03-13 | 8.76 | 8.71 | -0.07 | -0.80% | 8.55 | 8.78 | 53149 | 4593 | 1.04% |
| 2025-03-12 | 8.77 | 8.78 | 0.01 | 0.11% | 8.71 | 8.84 | 40959 | 3590 | 0.80% |
| 2025-03-11 | 8.89 | 8.77 | -0.19 | -2.12% | 8.69 | 8.90 | 56063 | 4926 | 1.10% |
| 2025-03-10 | 8.80 | 8.96 | 0.16 | 1.82% | 8.80 | 8.96 | 46058 | 4094 | 0.90% |
| 2025-03-07 | 8.94 | 8.80 | -0.18 | -2.00% | 8.77 | 8.94 | 51012 | 4510 | 1.00% |
| 2025-03-06 | 8.96 | 8.98 | 0.02 | 0.22% | 8.94 | 9.06 | 52186 | 4681 | 1.02% |
| 2025-03-05 | 8.92 | 8.96 | -0.01 | -0.11% | 8.82 | 8.98 | 29067 | 2588 | 0.57% |
| 2025-03-04 | 8.89 | 8.97 | 0.08 | 0.90% | 8.80 | 8.99 | 27330 | 2441 | 0.53% |
| 2025-03-03 | 8.95 | 8.89 | -0.01 | -0.11% | 8.85 | 9.07 | 34673 | 3110 | 0.68% |
| 2025-02-28 | 9.14 | 8.90 | -0.25 | -2.73% | 8.88 | 9.14 | 48407 | 4344 | 0.95% |
| 2025-02-27 | 9.24 | 9.15 | -0.08 | -0.87% | 9.02 | 9.28 | 44472 | 4054 | 0.87% |
| 2025-02-26 | 9.12 | 9.23 | 0.14 | 1.54% | 9.11 | 9.26 | 40448 | 3715 | 0.79% |
| 2025-02-25 | 9.26 | 9.09 | -0.21 | -2.26% | 9.08 | 9.26 | 47200 | 4316 | 0.92% |
| 2025-02-24 | 9.48 | 9.30 | -0.16 | -1.69% | 9.25 | 9.50 | 51648 | 4808 | 1.01% |
| 2025-02-21 | 9.50 | 9.46 | -0.04 | -0.42% | 9.31 | 9.63 | 64185 | 6062 | 1.26% |
| 2025-02-20 | 9.38 | 9.50 | 0.11 | 1.17% | 9.32 | 9.51 | 35840 | 3384 | 0.70% |
| 2025-02-19 | 9.30 | 9.39 | 0.02 | 0.21% | 9.30 | 9.44 | 44019 | 4121 | 0.86% |
| 2025-02-18 | 9.61 | 9.37 | -0.27 | -2.80% | 9.33 | 9.62 | 58163 | 5504 | 1.14% |
| 2025-02-17 | 9.53 | 9.64 | 0.04 | 0.42% | 9.39 | 9.69 | 79314 | 7579 | 1.55% |
| 2025-02-14 | 9.86 | 9.60 | -0.35 | -3.52% | 9.40 | 9.88 | 114507 | 10946 | 2.24% |
| 2025-02-13 | 9.56 | 9.95 | 0.39 | 4.08% | 9.51 | 10.33 | 178615 | 17991 | 3.49% |
| 2025-02-12 | 9.37 | 9.56 | 0.19 | 2.03% | 9.30 | 9.57 | 56978 | 5368 | 1.11% |
| 2025-02-11 | 9.53 | 9.37 | -0.21 | -2.19% | 9.29 | 9.57 | 72814 | 6828 | 1.42% |
| 2025-02-10 | 9.70 | 9.58 | -0.16 | -1.64% | 9.42 | 9.78 | 85839 | 8191 | 1.68% |
| 2025-02-07 | 9.65 | 9.74 | 0.08 | 0.83% | 9.63 | 9.95 | 66641 | 6531 | 1.30% |
| 2025-02-06 | 9.62 | 9.66 | 0.04 | 0.42% | 9.57 | 9.78 | 47166 | 4552 | 0.92% |
| 2025-02-05 | 9.79 | 9.62 | 0.00 | 0.00% | 9.56 | 9.82 | 40290 | 3884 | 0.79% |
| 2025-01-27 | 9.53 | 9.62 | 0.09 | 0.94% | 9.49 | 9.77 | 44728 | 4312 | 0.87% |
| 2025-01-24 | 9.58 | 9.53 | -0.05 | -0.52% | 9.43 | 9.73 | 73230 | 7002 | 1.43% |
| 2025-01-23 | 9.63 | 9.58 | -0.03 | -0.31% | 9.56 | 9.90 | 49784 | 4842 | 0.97% |
| 2025-01-22 | 9.73 | 9.61 | -0.19 | -1.94% | 9.45 | 9.80 | 70310 | 6735 | 1.37% |
| 2025-01-21 | 10.01 | 9.80 | -0.16 | -1.61% | 9.75 | 10.01 | 68553 | 6761 | 1.34% |
| 2025-01-20 | 10.06 | 9.96 | -0.10 | -0.99% | 9.91 | 10.28 | 61480 | 6177 | 1.20% |
| 2025-01-17 | 9.93 | 10.06 | 0.07 | 0.70% | 9.71 | 10.14 | 70173 | 7004 | 1.37% |
| 2025-01-16 | 10.02 | 9.99 | 0.08 | 0.81% | 9.74 | 10.18 | 79996 | 7972 | 1.56% |
| 2025-01-15 | 10.38 | 9.91 | -0.40 | -3.88% | 9.90 | 10.38 | 83017 | 8321 | 1.62% |
| 2025-01-14 | 10.06 | 10.31 | 0.33 | 3.31% | 10.06 | 10.66 | 103731 | 10661 | 2.03% |
| 2025-01-13 | 10.45 | 9.98 | -0.47 | -4.50% | 9.92 | 10.48 | 91764 | 9291 | 1.79% |
| 2025-01-10 | 10.75 | 10.45 | -0.37 | -3.42% | 10.38 | 11.19 | 92599 | 9971 | 1.81% |
| 2025-01-09 | 11.60 | 10.82 | -0.75 | -6.48% | 10.76 | 12.10 | 201711 | 23305 | 3.94% |
| 2025-01-08 | 11.24 | 11.57 | 0.22 | 1.94% | 10.40 | 11.58 | 135410 | 14780 | 2.65% |
| 2025-01-07 | 11.47 | 11.35 | 0.01 | 0.09% | 11.15 | 11.55 | 86144 | 9777 | 1.68% |
| 2025-01-06 | 11.04 | 11.34 | 0.32 | 2.90% | 10.72 | 11.50 | 92897 | 10489 | 1.82% |
| 2025-01-03 | 12.09 | 11.02 | -0.85 | -7.16% | 10.91 | 12.15 | 146332 | 16725 | 2.86% |
| 2025-01-02 | 12.61 | 11.87 | -0.88 | -6.90% | 11.86 | 12.68 | 146578 | 17904 | 2.87% |
| 2024-12-31 | 12.99 | 12.75 | 0.00 | 0.00% | 12.45 | 13.12 | 131109 | 16719 | 2.56% |
| 2024-12-30 | 12.02 | 12.75 | 0.62 | 5.11% | 12.02 | 13.34 | 261555 | 33196 | 5.11% |
| 2024-12-27 | 12.00 | 12.13 | 0.25 | 2.10% | 11.76 | 12.26 | 136389 | 16384 | 2.67% |
| 2024-12-26 | 11.50 | 11.88 | 0.38 | 3.30% | 11.25 | 11.99 | 175360 | 20503 | 3.43% |