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 | 8.55 | 8.76 | 0.18 | 2.10% | 8.52 | 8.79 | 49827 | 4322 | 2.49% |
| 2025-04-02 | 8.56 | 8.58 | 0.02 | 0.23% | 8.53 | 8.64 | 17622 | 1513 | 0.88% |
| 2025-04-01 | 8.41 | 8.56 | 0.16 | 1.90% | 8.41 | 8.65 | 42376 | 3631 | 2.12% |
| 2025-03-31 | 8.56 | 8.40 | -0.20 | -2.33% | 8.34 | 8.59 | 47584 | 4015 | 2.38% |
| 2025-03-28 | 8.76 | 8.60 | -0.18 | -2.05% | 8.58 | 8.78 | 35349 | 3060 | 1.77% |
| 2025-03-27 | 8.83 | 8.78 | -0.09 | -1.01% | 8.70 | 8.92 | 41493 | 3642 | 2.07% |
| 2025-03-26 | 8.66 | 8.87 | 0.14 | 1.60% | 8.63 | 9.00 | 68444 | 6087 | 3.42% |
| 2025-03-25 | 8.75 | 8.73 | -0.05 | -0.57% | 8.57 | 8.77 | 49898 | 4328 | 2.49% |
| 2025-03-24 | 8.95 | 8.78 | -0.20 | -2.23% | 8.57 | 9.03 | 66898 | 5863 | 3.34% |
| 2025-03-21 | 9.06 | 8.98 | -0.08 | -0.88% | 8.90 | 9.07 | 38166 | 3423 | 1.91% |
| 2025-03-20 | 9.10 | 9.06 | -0.04 | -0.44% | 9.03 | 9.17 | 37201 | 3382 | 1.86% |
| 2025-03-19 | 9.08 | 9.10 | -0.02 | -0.22% | 9.04 | 9.20 | 42280 | 3850 | 2.11% |
| 2025-03-18 | 9.14 | 9.12 | 0.01 | 0.11% | 9.03 | 9.16 | 38786 | 3519 | 1.94% |
| 2025-03-17 | 9.20 | 9.11 | -0.04 | -0.44% | 9.08 | 9.26 | 68788 | 6294 | 3.44% |
| 2025-03-14 | 8.85 | 9.15 | 0.24 | 2.69% | 8.85 | 9.15 | 84072 | 7610 | 4.20% |
| 2025-03-13 | 8.95 | 8.91 | 0.03 | 0.34% | 8.79 | 9.09 | 51162 | 4559 | 2.56% |
| 2025-03-12 | 8.90 | 8.88 | -0.03 | -0.34% | 8.83 | 8.95 | 35956 | 3196 | 1.80% |
| 2025-03-11 | 8.70 | 8.91 | 0.08 | 0.91% | 8.68 | 8.91 | 49752 | 4408 | 2.49% |
| 2025-03-10 | 8.71 | 8.83 | 0.11 | 1.26% | 8.71 | 8.84 | 39324 | 3461 | 1.97% |
| 2025-03-07 | 8.82 | 8.72 | -0.07 | -0.80% | 8.67 | 8.83 | 30546 | 2670 | 1.53% |
| 2025-03-06 | 8.70 | 8.79 | 0.09 | 1.03% | 8.62 | 8.82 | 43786 | 3832 | 2.19% |
| 2025-03-05 | 8.89 | 8.70 | -0.07 | -0.80% | 8.58 | 8.93 | 47131 | 4090 | 2.36% |
| 2025-03-04 | 8.67 | 8.77 | 0.05 | 0.57% | 8.64 | 8.77 | 30578 | 2664 | 1.53% |
| 2025-03-03 | 8.74 | 8.72 | 0.02 | 0.23% | 8.65 | 8.83 | 36953 | 3238 | 1.85% |
| 2025-02-28 | 8.88 | 8.70 | -0.18 | -2.03% | 8.66 | 8.95 | 40917 | 3594 | 2.05% |
| 2025-02-27 | 8.76 | 8.88 | 0.10 | 1.14% | 8.76 | 8.92 | 52838 | 4680 | 2.64% |
| 2025-02-26 | 8.72 | 8.78 | 0.10 | 1.15% | 8.68 | 8.79 | 28908 | 2527 | 1.45% |
| 2025-02-25 | 8.72 | 8.68 | -0.06 | -0.69% | 8.63 | 8.78 | 27504 | 2392 | 1.38% |
| 2025-02-24 | 8.66 | 8.74 | 0.08 | 0.92% | 8.66 | 8.84 | 38736 | 3388 | 1.94% |
| 2025-02-21 | 8.76 | 8.66 | -0.10 | -1.14% | 8.59 | 8.79 | 38063 | 3296 | 1.90% |
| 2025-02-20 | 8.70 | 8.76 | 0.07 | 0.81% | 8.67 | 8.81 | 30685 | 2689 | 1.53% |
| 2025-02-19 | 8.61 | 8.69 | 0.10 | 1.16% | 8.53 | 8.69 | 25779 | 2229 | 1.29% |
| 2025-02-18 | 8.89 | 8.59 | -0.32 | -3.59% | 8.55 | 8.93 | 49904 | 4355 | 2.50% |
| 2025-02-17 | 8.78 | 8.91 | 0.14 | 1.60% | 8.72 | 8.95 | 55436 | 4915 | 2.77% |
| 2025-02-14 | 8.80 | 8.77 | -0.08 | -0.90% | 8.75 | 8.90 | 35132 | 3097 | 1.76% |
| 2025-02-13 | 8.85 | 8.85 | -0.05 | -0.56% | 8.81 | 8.96 | 42523 | 3785 | 2.13% |
| 2025-02-12 | 8.87 | 8.90 | 0.01 | 0.11% | 8.81 | 8.94 | 41808 | 3710 | 2.09% |
| 2025-02-11 | 9.20 | 8.89 | -0.31 | -3.37% | 8.84 | 9.20 | 86699 | 7746 | 4.33% |
| 2025-02-10 | 8.68 | 9.20 | 0.53 | 6.11% | 8.66 | 9.39 | 119599 | 10820 | 5.98% |
| 2025-02-07 | 8.61 | 8.67 | 0.07 | 0.81% | 8.50 | 8.75 | 42169 | 3648 | 2.11% |
| 2025-02-06 | 8.57 | 8.60 | 0.06 | 0.70% | 8.47 | 8.60 | 35266 | 3011 | 1.76% |
| 2025-02-05 | 8.54 | 8.54 | 0.00 | 0.00% | 8.48 | 8.62 | 34885 | 2981 | 1.74% |
| 2025-01-27 | 8.53 | 8.54 | 0.04 | 0.47% | 8.52 | 8.82 | 38947 | 3369 | 1.95% |
| 2025-01-24 | 8.45 | 8.50 | 0.05 | 0.59% | 8.38 | 8.55 | 37737 | 3193 | 1.89% |
| 2025-01-23 | 8.42 | 8.45 | 0.05 | 0.60% | 8.42 | 8.62 | 38246 | 3265 | 1.91% |
| 2025-01-22 | 8.59 | 8.40 | -0.26 | -3.00% | 8.40 | 8.64 | 39300 | 3334 | 1.97% |
| 2025-01-21 | 8.84 | 8.66 | 0.02 | 0.23% | 8.58 | 8.85 | 47147 | 4090 | 2.36% |
| 2025-01-20 | 8.65 | 8.64 | 0.03 | 0.35% | 8.52 | 8.73 | 37119 | 3211 | 1.86% |
| 2025-01-17 | 8.60 | 8.61 | -0.03 | -0.35% | 8.50 | 8.73 | 38937 | 3346 | 1.95% |
| 2025-01-16 | 8.54 | 8.64 | 0.09 | 1.05% | 8.54 | 8.75 | 52539 | 4539 | 2.63% |
| 2025-01-15 | 8.61 | 8.55 | -0.03 | -0.35% | 8.48 | 8.68 | 39683 | 3402 | 1.98% |
| 2025-01-14 | 8.21 | 8.58 | 0.38 | 4.63% | 8.21 | 8.58 | 56851 | 4810 | 2.84% |
| 2025-01-13 | 8.08 | 8.20 | 0.00 | 0.00% | 7.91 | 8.23 | 46024 | 3723 | 2.30% |
| 2025-01-10 | 8.59 | 8.20 | -0.40 | -4.65% | 8.20 | 8.59 | 58947 | 4918 | 2.95% |
| 2025-01-09 | 8.23 | 8.60 | 0.03 | 0.35% | 8.23 | 8.87 | 83728 | 7150 | 4.19% |
| 2025-01-08 | 8.20 | 8.57 | 0.36 | 4.38% | 8.20 | 9.03 | 127304 | 11024 | 6.37% |
| 2025-01-07 | 8.12 | 8.21 | 0.09 | 1.11% | 8.04 | 8.24 | 39615 | 3225 | 1.98% |
| 2025-01-06 | 8.31 | 8.12 | -0.35 | -4.13% | 8.03 | 8.37 | 58216 | 4758 | 2.91% |
| 2025-01-03 | 9.12 | 8.47 | -0.62 | -6.82% | 8.43 | 9.12 | 93929 | 8122 | 4.70% |
| 2025-01-02 | 9.00 | 9.09 | 0.09 | 1.00% | 8.80 | 9.29 | 99238 | 9048 | 4.96% |
| 2024-12-31 | 9.00 | 9.00 | -0.07 | -0.77% | 8.83 | 9.22 | 70594 | 6367 | 3.53% |
| 2024-12-30 | 9.20 | 9.07 | -0.22 | -2.37% | 8.93 | 9.20 | 59511 | 5372 | 2.98% |
| 2024-12-27 | 9.34 | 9.29 | 0.20 | 2.20% | 9.02 | 9.45 | 86949 | 8024 | 4.35% |
| 2024-12-26 | 8.80 | 9.09 | 0.26 | 2.94% | 8.80 | 9.27 | 82245 | 7487 | 4.11% |