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 | 8.50 | 8.62 | 0.05 | 0.58% | 8.45 | 8.65 | 32941 | 2828 | 0.80% |
| 2025-04-02 | 8.54 | 8.57 | 0.07 | 0.82% | 8.49 | 8.64 | 24290 | 2082 | 0.59% |
| 2025-04-01 | 8.47 | 8.50 | 0.00 | 0.00% | 8.45 | 8.59 | 28801 | 2458 | 0.70% |
| 2025-03-31 | 8.60 | 8.50 | -0.10 | -1.16% | 8.33 | 8.61 | 44157 | 3726 | 1.07% |
| 2025-03-28 | 8.78 | 8.60 | -0.23 | -2.60% | 8.59 | 8.83 | 52101 | 4532 | 1.27% |
| 2025-03-27 | 8.96 | 8.83 | -0.13 | -1.45% | 8.80 | 9.00 | 41073 | 3637 | 1.00% |
| 2025-03-26 | 8.90 | 8.96 | 0.02 | 0.22% | 8.89 | 9.00 | 33263 | 2981 | 0.81% |
| 2025-03-25 | 9.03 | 8.94 | -0.14 | -1.54% | 8.88 | 9.04 | 42805 | 3823 | 1.04% |
| 2025-03-24 | 8.94 | 9.08 | 0.17 | 1.91% | 8.88 | 9.13 | 81739 | 7371 | 1.99% |
| 2025-03-21 | 9.00 | 8.91 | -0.13 | -1.44% | 8.85 | 9.05 | 56384 | 5040 | 1.37% |
| 2025-03-20 | 9.04 | 9.04 | 0.00 | 0.00% | 8.98 | 9.12 | 56366 | 5104 | 1.37% |
| 2025-03-19 | 9.14 | 9.04 | -0.13 | -1.42% | 9.01 | 9.17 | 70997 | 6440 | 1.73% |
| 2025-03-18 | 9.28 | 9.17 | -0.19 | -2.03% | 9.14 | 9.34 | 114500 | 10547 | 2.79% |
| 2025-03-17 | 9.25 | 9.36 | -0.25 | -2.60% | 9.21 | 9.48 | 224550 | 20921 | 5.46% |
| 2025-03-14 | 9.75 | 9.61 | 0.16 | 1.69% | 9.53 | 10.40 | 364025 | 36342 | 8.86% |
| 2025-03-13 | 9.24 | 9.45 | 0.21 | 2.27% | 9.11 | 9.46 | 136750 | 12685 | 3.33% |
| 2025-03-12 | 9.34 | 9.24 | -0.10 | -1.07% | 9.18 | 9.47 | 105870 | 9862 | 2.58% |
| 2025-03-11 | 9.10 | 9.34 | 0.08 | 0.86% | 9.00 | 9.35 | 119070 | 10916 | 2.90% |
| 2025-03-10 | 9.23 | 9.26 | 0.13 | 1.42% | 9.18 | 9.45 | 146704 | 13682 | 3.57% |
| 2025-03-07 | 9.25 | 9.13 | -0.12 | -1.30% | 9.07 | 9.30 | 52098 | 4781 | 1.27% |
| 2025-03-06 | 9.36 | 9.25 | -0.17 | -1.80% | 9.21 | 9.46 | 90985 | 8464 | 2.21% |
| 2025-03-05 | 9.33 | 9.42 | 0.04 | 0.43% | 9.17 | 9.47 | 95096 | 8881 | 2.31% |
| 2025-03-04 | 8.87 | 9.38 | 0.50 | 5.63% | 8.73 | 9.63 | 144378 | 13261 | 3.51% |
| 2025-03-03 | 8.98 | 8.88 | -0.10 | -1.11% | 8.82 | 9.19 | 85889 | 7741 | 2.09% |
| 2025-02-28 | 8.91 | 8.98 | 0.07 | 0.79% | 8.77 | 9.19 | 109473 | 9853 | 2.66% |
| 2025-02-27 | 8.86 | 8.91 | 0.09 | 1.02% | 8.78 | 9.04 | 65702 | 5838 | 1.60% |
| 2025-02-26 | 8.95 | 8.82 | -0.11 | -1.23% | 8.74 | 9.00 | 89707 | 7941 | 2.18% |
| 2025-02-25 | 9.04 | 8.93 | -0.30 | -3.25% | 8.89 | 9.13 | 76842 | 6921 | 1.87% |
| 2025-02-24 | 9.16 | 9.23 | 0.08 | 0.87% | 8.93 | 9.27 | 92840 | 8437 | 2.26% |
| 2025-02-21 | 9.10 | 9.15 | 0.00 | 0.00% | 9.01 | 9.19 | 76406 | 6959 | 1.86% |
| 2025-02-20 | 9.20 | 9.15 | -0.08 | -0.87% | 9.05 | 9.33 | 79632 | 7275 | 1.94% |
| 2025-02-19 | 8.93 | 9.23 | 0.30 | 3.36% | 8.91 | 9.41 | 126186 | 11585 | 3.07% |
| 2025-02-18 | 9.42 | 8.93 | -0.65 | -6.78% | 8.91 | 9.42 | 157518 | 14455 | 3.83% |
| 2025-02-17 | 9.11 | 9.58 | 0.27 | 2.90% | 8.96 | 9.64 | 266851 | 25148 | 6.49% |
| 2025-02-14 | 9.12 | 9.31 | 0.11 | 1.20% | 9.02 | 9.34 | 197067 | 18164 | 4.80% |
| 2025-02-13 | 9.31 | 9.20 | -0.14 | -1.50% | 9.05 | 9.31 | 147908 | 13568 | 3.60% |
| 2025-02-12 | 9.45 | 9.34 | -0.17 | -1.79% | 9.15 | 9.51 | 233036 | 21652 | 5.67% |
| 2025-02-11 | 9.88 | 9.51 | -0.27 | -2.76% | 9.35 | 10.29 | 256609 | 24964 | 6.24% |
| 2025-02-10 | 10.21 | 9.78 | -0.57 | -5.51% | 9.75 | 10.44 | 375473 | 37577 | 9.14% |
| 2025-02-07 | 9.29 | 10.35 | 0.94 | 9.99% | 9.10 | 10.35 | 397914 | 39650 | 9.68% |
| 2025-02-06 | 8.99 | 9.41 | 0.44 | 4.91% | 8.88 | 9.87 | 359483 | 33796 | 8.75% |
| 2025-02-05 | 8.30 | 8.97 | 0.82 | 10.06% | 8.22 | 8.97 | 63980 | 5634 | 1.56% |
| 2025-01-27 | 8.30 | 8.15 | -0.09 | -1.09% | 8.10 | 8.48 | 29737 | 2471 | 0.72% |
| 2025-01-24 | 8.25 | 8.24 | 0.02 | 0.24% | 8.12 | 8.28 | 25573 | 2100 | 0.62% |
| 2025-01-23 | 8.25 | 8.22 | 0.00 | 0.00% | 8.21 | 8.42 | 29214 | 2432 | 0.71% |
| 2025-01-22 | 8.46 | 8.22 | -0.22 | -2.61% | 8.17 | 8.46 | 35218 | 2910 | 0.86% |
| 2025-01-21 | 8.62 | 8.44 | -0.15 | -1.75% | 8.38 | 8.62 | 34791 | 2948 | 0.85% |
| 2025-01-20 | 8.39 | 8.59 | 0.21 | 2.51% | 8.39 | 8.75 | 47848 | 4115 | 1.16% |
| 2025-01-17 | 8.34 | 8.38 | -0.03 | -0.36% | 8.24 | 8.47 | 31790 | 2644 | 0.77% |
| 2025-01-16 | 8.26 | 8.41 | 0.13 | 1.57% | 8.26 | 8.56 | 53653 | 4511 | 1.31% |
| 2025-01-15 | 8.23 | 8.28 | 0.09 | 1.10% | 8.18 | 8.40 | 42348 | 3508 | 1.03% |
| 2025-01-14 | 7.79 | 8.19 | 0.40 | 5.13% | 7.79 | 8.20 | 49647 | 3988 | 1.21% |
| 2025-01-13 | 7.89 | 7.79 | -0.42 | -5.12% | 7.56 | 8.00 | 65372 | 5059 | 1.59% |
| 2025-01-10 | 8.72 | 8.21 | -0.51 | -5.85% | 8.18 | 8.79 | 78657 | 6623 | 1.91% |
| 2025-01-09 | 8.89 | 8.72 | -0.17 | -1.91% | 8.57 | 8.90 | 69635 | 6069 | 1.69% |
| 2025-01-08 | 8.85 | 8.89 | -0.08 | -0.89% | 8.71 | 9.05 | 118093 | 10464 | 2.87% |
| 2025-01-07 | 8.44 | 8.97 | 0.52 | 6.15% | 8.35 | 9.11 | 197332 | 17246 | 4.80% |
| 2025-01-06 | 8.20 | 8.45 | 0.20 | 2.42% | 7.62 | 8.45 | 109882 | 8893 | 2.67% |
| 2025-01-03 | 8.56 | 8.25 | -0.43 | -4.95% | 8.16 | 8.75 | 172474 | 14433 | 4.20% |
| 2025-01-02 | 7.82 | 8.68 | 0.79 | 10.01% | 7.82 | 8.68 | 72473 | 6128 | 1.77% |
| 2024-12-31 | 7.95 | 7.89 | -0.04 | -0.50% | 7.88 | 8.07 | 27621 | 2202 | 0.67% |
| 2024-12-30 | 8.12 | 7.93 | -0.19 | -2.34% | 7.86 | 8.12 | 30092 | 2399 | 0.73% |
| 2024-12-27 | 7.89 | 8.12 | 0.23 | 2.92% | 7.84 | 8.21 | 41014 | 3325 | 1.00% |
| 2024-12-26 | 7.79 | 7.89 | 0.11 | 1.41% | 7.79 | 7.97 | 26671 | 2110 | 0.65% |