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 | 8.86 | 8.86 | -0.08 | -0.89% | 8.77 | 9.02 | 31061 | 2758 | 1.03% |
| 2025-04-02 | 8.83 | 8.94 | 0.11 | 1.25% | 8.80 | 9.02 | 35846 | 3207 | 1.18% |
| 2025-04-01 | 8.68 | 8.83 | 0.16 | 1.85% | 8.67 | 8.98 | 49898 | 4421 | 1.65% |
| 2025-03-31 | 8.53 | 8.67 | 0.10 | 1.17% | 8.40 | 8.74 | 46702 | 3996 | 1.54% |
| 2025-03-28 | 8.70 | 8.57 | -0.16 | -1.83% | 8.57 | 8.82 | 28670 | 2482 | 0.95% |
| 2025-03-27 | 8.80 | 8.73 | -0.07 | -0.80% | 8.58 | 8.85 | 38183 | 3330 | 1.26% |
| 2025-03-26 | 8.69 | 8.80 | 0.11 | 1.27% | 8.63 | 8.88 | 37354 | 3285 | 1.23% |
| 2025-03-25 | 8.83 | 8.69 | -0.10 | -1.14% | 8.63 | 8.91 | 53495 | 4673 | 1.77% |
| 2025-03-24 | 9.30 | 8.79 | -0.49 | -5.28% | 8.65 | 9.31 | 75339 | 6713 | 2.49% |
| 2025-03-21 | 9.51 | 9.28 | -0.28 | -2.93% | 9.26 | 9.56 | 54287 | 5087 | 1.79% |
| 2025-03-20 | 9.70 | 9.56 | -0.10 | -1.04% | 9.53 | 9.73 | 43412 | 4184 | 1.43% |
| 2025-03-19 | 9.92 | 9.66 | -0.24 | -2.42% | 9.62 | 9.92 | 60424 | 5870 | 2.00% |
| 2025-03-18 | 9.74 | 9.90 | 0.13 | 1.33% | 9.74 | 10.28 | 72085 | 7168 | 2.38% |
| 2025-03-17 | 9.79 | 9.77 | 0.03 | 0.31% | 9.60 | 9.91 | 52432 | 5129 | 1.73% |
| 2025-03-14 | 9.55 | 9.74 | 0.17 | 1.78% | 9.38 | 9.76 | 76185 | 7316 | 2.52% |
| 2025-03-13 | 9.96 | 9.57 | -0.56 | -5.53% | 9.36 | 9.97 | 113911 | 10946 | 3.77% |
| 2025-03-12 | 10.11 | 10.13 | 0.10 | 1.00% | 10.00 | 10.26 | 68496 | 6961 | 2.26% |
| 2025-03-11 | 9.90 | 10.03 | -0.04 | -0.40% | 9.85 | 10.08 | 66371 | 6610 | 2.19% |
| 2025-03-10 | 10.40 | 10.07 | -0.09 | -0.89% | 9.98 | 10.40 | 74272 | 7503 | 2.46% |
| 2025-03-07 | 10.31 | 10.16 | -0.24 | -2.31% | 10.06 | 10.56 | 93614 | 9655 | 3.09% |
| 2025-03-06 | 9.90 | 10.40 | 0.54 | 5.48% | 9.90 | 10.60 | 154526 | 15958 | 5.11% |
| 2025-03-05 | 9.87 | 9.86 | -0.01 | -0.10% | 9.68 | 9.96 | 56781 | 5566 | 1.88% |
| 2025-03-04 | 9.44 | 9.87 | 0.29 | 3.03% | 9.40 | 9.89 | 66951 | 6544 | 2.21% |
| 2025-03-03 | 9.52 | 9.58 | 0.11 | 1.16% | 9.34 | 9.83 | 74982 | 7254 | 2.48% |
| 2025-02-28 | 9.97 | 9.47 | -0.61 | -6.05% | 9.39 | 10.01 | 84735 | 8204 | 2.80% |
| 2025-02-27 | 10.16 | 10.08 | -0.10 | -0.98% | 9.86 | 10.38 | 89606 | 9035 | 2.96% |
| 2025-02-26 | 10.14 | 10.18 | 0.13 | 1.29% | 10.01 | 10.28 | 69553 | 7050 | 2.30% |
| 2025-02-25 | 9.87 | 10.05 | 0.04 | 0.40% | 9.81 | 10.24 | 83785 | 8432 | 2.77% |
| 2025-02-24 | 10.07 | 10.01 | -0.07 | -0.69% | 9.87 | 10.16 | 75268 | 7511 | 2.49% |
| 2025-02-21 | 9.75 | 10.08 | 0.30 | 3.07% | 9.58 | 10.19 | 104505 | 10352 | 3.45% |
| 2025-02-20 | 9.85 | 9.78 | 0.06 | 0.62% | 9.66 | 9.99 | 75128 | 7365 | 2.48% |
| 2025-02-19 | 9.51 | 9.72 | 0.22 | 2.32% | 9.42 | 9.73 | 77241 | 7435 | 2.55% |
| 2025-02-18 | 9.99 | 9.50 | -0.49 | -4.90% | 9.49 | 10.04 | 104931 | 10189 | 3.47% |
| 2025-02-17 | 10.11 | 9.99 | -0.06 | -0.60% | 9.87 | 10.27 | 117896 | 11826 | 3.90% |
| 2025-02-14 | 9.69 | 10.05 | 0.35 | 3.61% | 9.58 | 10.13 | 119725 | 11868 | 3.96% |
| 2025-02-13 | 9.88 | 9.70 | -0.21 | -2.12% | 9.59 | 9.91 | 91968 | 8943 | 3.04% |
| 2025-02-12 | 9.70 | 9.91 | 0.24 | 2.48% | 9.66 | 10.00 | 99751 | 9840 | 3.30% |
| 2025-02-11 | 9.63 | 9.67 | -0.05 | -0.51% | 9.38 | 9.94 | 124355 | 11981 | 4.11% |
| 2025-02-10 | 9.19 | 9.72 | 0.55 | 6.00% | 9.16 | 9.76 | 117633 | 11185 | 3.89% |
| 2025-02-07 | 9.02 | 9.17 | 0.12 | 1.33% | 9.00 | 9.32 | 93680 | 8570 | 3.10% |
| 2025-02-06 | 8.81 | 9.05 | 0.19 | 2.14% | 8.61 | 9.08 | 85106 | 7593 | 2.81% |
| 2025-02-05 | 8.44 | 8.86 | 0.65 | 7.92% | 8.44 | 8.86 | 116289 | 10103 | 3.84% |
| 2025-01-27 | 8.48 | 8.21 | -0.21 | -2.49% | 8.19 | 8.58 | 68047 | 5679 | 2.25% |
| 2025-01-24 | 7.99 | 8.42 | 0.40 | 4.99% | 7.99 | 8.42 | 73881 | 6117 | 2.44% |
| 2025-01-23 | 8.20 | 8.02 | -0.06 | -0.74% | 8.02 | 8.39 | 65211 | 5376 | 2.16% |
| 2025-01-22 | 8.22 | 8.08 | -0.11 | -1.34% | 8.05 | 8.22 | 35130 | 2846 | 1.16% |
| 2025-01-21 | 8.36 | 8.19 | -0.06 | -0.73% | 8.12 | 8.37 | 36551 | 2996 | 1.21% |
| 2025-01-20 | 8.23 | 8.25 | 0.06 | 0.73% | 8.16 | 8.37 | 44859 | 3709 | 1.48% |
| 2025-01-17 | 8.16 | 8.19 | -0.03 | -0.36% | 8.11 | 8.29 | 46770 | 3835 | 1.55% |
| 2025-01-16 | 8.32 | 8.22 | 0.00 | 0.00% | 8.15 | 8.47 | 55972 | 4641 | 1.85% |
| 2025-01-15 | 8.42 | 8.22 | -0.21 | -2.49% | 8.17 | 8.57 | 53851 | 4466 | 1.78% |
| 2025-01-14 | 8.10 | 8.43 | 0.43 | 5.38% | 8.06 | 8.43 | 57428 | 4773 | 1.90% |
| 2025-01-13 | 7.84 | 8.00 | 0.16 | 2.04% | 7.58 | 8.09 | 49091 | 3868 | 1.62% |
| 2025-01-10 | 8.15 | 7.84 | -0.31 | -3.80% | 7.84 | 8.29 | 46868 | 3780 | 1.55% |
| 2025-01-09 | 8.18 | 8.15 | -0.03 | -0.37% | 8.08 | 8.33 | 39748 | 3274 | 1.31% |
| 2025-01-08 | 8.24 | 8.18 | -0.13 | -1.56% | 7.92 | 8.35 | 57882 | 4715 | 1.91% |
| 2025-01-07 | 8.05 | 8.31 | 0.29 | 3.62% | 7.95 | 8.32 | 44936 | 3655 | 1.49% |
| 2025-01-06 | 8.14 | 8.02 | -0.03 | -0.37% | 7.71 | 8.16 | 50969 | 4089 | 1.68% |
| 2025-01-03 | 8.52 | 8.05 | -0.50 | -5.85% | 8.05 | 8.59 | 62278 | 5169 | 2.06% |
| 2025-01-02 | 8.86 | 8.55 | -0.28 | -3.17% | 8.45 | 8.96 | 57571 | 5000 | 1.90% |
| 2024-12-31 | 9.36 | 8.83 | -0.40 | -4.33% | 8.78 | 9.36 | 58239 | 5254 | 1.93% |
| 2024-12-30 | 9.42 | 9.23 | -0.22 | -2.33% | 9.02 | 9.50 | 58133 | 5378 | 1.92% |
| 2024-12-27 | 9.49 | 9.45 | -0.07 | -0.74% | 9.40 | 9.69 | 48022 | 4590 | 1.59% |
| 2024-12-26 | 9.45 | 9.52 | 0.14 | 1.49% | 9.31 | 9.64 | 33453 | 3194 | 1.11% |
| 2024-12-25 | 9.80 | 9.38 | -0.41 | -4.19% | 9.27 | 9.85 | 67718 | 6392 | 2.24% |