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 | 8.66 | 8.76 | 0.01 | 0.11% | 8.56 | 8.81 | 13096 | 1137 | 0.71% |
| 2025-04-02 | 8.64 | 8.75 | 0.09 | 1.04% | 8.60 | 8.81 | 15395 | 1347 | 0.83% |
| 2025-04-01 | 8.55 | 8.66 | 0.11 | 1.29% | 8.55 | 8.75 | 17483 | 1514 | 0.94% |
| 2025-03-31 | 8.56 | 8.55 | 0.01 | 0.12% | 8.37 | 8.58 | 18299 | 1549 | 0.99% |
| 2025-03-28 | 8.77 | 8.54 | -0.30 | -3.39% | 8.53 | 8.91 | 25460 | 2208 | 1.37% |
| 2025-03-27 | 8.95 | 8.84 | -0.14 | -1.56% | 8.67 | 9.08 | 15321 | 1353 | 0.83% |
| 2025-03-26 | 8.85 | 8.98 | 0.07 | 0.79% | 8.85 | 9.05 | 18395 | 1653 | 0.99% |
| 2025-03-25 | 8.95 | 8.91 | -0.09 | -1.00% | 8.76 | 9.08 | 23570 | 2097 | 1.27% |
| 2025-03-24 | 9.49 | 9.00 | -0.48 | -5.06% | 8.81 | 9.53 | 36681 | 3333 | 1.98% |
| 2025-03-21 | 10.28 | 9.48 | -0.60 | -5.95% | 9.43 | 10.29 | 72500 | 6979 | 3.91% |
| 2025-03-20 | 9.78 | 10.08 | 0.45 | 4.67% | 9.53 | 10.50 | 83998 | 8509 | 4.53% |
| 2025-03-19 | 9.95 | 9.63 | -0.27 | -2.73% | 9.57 | 9.95 | 31977 | 3108 | 1.72% |
| 2025-03-18 | 9.83 | 9.90 | 0.11 | 1.12% | 9.76 | 10.03 | 30367 | 3010 | 1.64% |
| 2025-03-17 | 10.04 | 9.79 | -0.16 | -1.61% | 9.68 | 10.04 | 38191 | 3750 | 2.06% |
| 2025-03-14 | 9.59 | 9.95 | 0.42 | 4.41% | 9.49 | 10.16 | 54715 | 5400 | 2.95% |
| 2025-03-13 | 9.83 | 9.53 | -0.30 | -3.05% | 9.35 | 9.84 | 24792 | 2364 | 1.34% |
| 2025-03-12 | 9.92 | 9.83 | -0.01 | -0.10% | 9.81 | 9.97 | 22680 | 2241 | 1.22% |
| 2025-03-11 | 9.79 | 9.84 | 0.04 | 0.41% | 9.62 | 9.84 | 16405 | 1595 | 0.88% |
| 2025-03-10 | 9.91 | 9.80 | -0.11 | -1.11% | 9.76 | 10.01 | 24845 | 2450 | 1.34% |
| 2025-03-07 | 10.06 | 9.91 | -0.09 | -0.90% | 9.84 | 10.28 | 34016 | 3417 | 1.83% |
| 2025-03-06 | 9.71 | 10.00 | 0.31 | 3.20% | 9.71 | 10.08 | 38970 | 3884 | 2.10% |
| 2025-03-05 | 9.75 | 9.69 | -0.09 | -0.92% | 9.49 | 9.78 | 30408 | 2924 | 1.64% |
| 2025-03-04 | 9.36 | 9.78 | 0.43 | 4.60% | 9.30 | 9.81 | 23788 | 2284 | 1.28% |
| 2025-03-03 | 9.37 | 9.35 | -0.02 | -0.21% | 9.29 | 9.58 | 20050 | 1893 | 1.08% |
| 2025-02-28 | 9.90 | 9.37 | -0.62 | -6.21% | 9.36 | 9.96 | 36056 | 3436 | 1.94% |
| 2025-02-27 | 10.11 | 9.99 | -0.08 | -0.79% | 9.74 | 10.26 | 36276 | 3606 | 1.96% |
| 2025-02-26 | 10.14 | 10.07 | -0.06 | -0.59% | 9.97 | 10.30 | 29339 | 2963 | 1.58% |
| 2025-02-25 | 9.91 | 10.13 | 0.05 | 0.50% | 9.90 | 10.39 | 39473 | 4001 | 2.13% |
| 2025-02-24 | 10.21 | 10.08 | -0.17 | -1.66% | 9.91 | 10.30 | 40038 | 4030 | 2.16% |
| 2025-02-21 | 9.91 | 10.25 | 0.34 | 3.43% | 9.74 | 10.30 | 42502 | 4272 | 2.29% |
| 2025-02-20 | 9.83 | 9.91 | 0.09 | 0.92% | 9.80 | 9.98 | 21585 | 2129 | 1.16% |
| 2025-02-19 | 9.56 | 9.82 | 0.31 | 3.26% | 9.48 | 9.83 | 25953 | 2520 | 1.40% |
| 2025-02-18 | 10.00 | 9.51 | -0.44 | -4.42% | 9.46 | 10.00 | 27139 | 2633 | 1.46% |
| 2025-02-17 | 9.85 | 9.95 | 0.15 | 1.53% | 9.77 | 10.04 | 38834 | 3841 | 2.09% |
| 2025-02-14 | 9.75 | 9.80 | 0.17 | 1.77% | 9.47 | 9.84 | 28940 | 2809 | 1.56% |
| 2025-02-13 | 9.99 | 9.63 | -0.31 | -3.12% | 9.56 | 10.01 | 36774 | 3570 | 1.98% |
| 2025-02-12 | 9.95 | 9.94 | -0.01 | -0.10% | 9.78 | 10.04 | 43270 | 4288 | 2.33% |
| 2025-02-11 | 10.50 | 9.95 | 0.00 | 0.00% | 9.74 | 10.50 | 56106 | 5592 | 3.03% |
| 2025-02-10 | 9.39 | 9.95 | 0.62 | 6.65% | 9.33 | 9.96 | 40802 | 3977 | 2.20% |
| 2025-02-07 | 9.40 | 9.33 | -0.06 | -0.64% | 9.14 | 9.55 | 36504 | 3431 | 1.97% |
| 2025-02-06 | 9.17 | 9.39 | 0.22 | 2.40% | 9.11 | 9.47 | 27400 | 2567 | 1.48% |
| 2025-02-05 | 8.90 | 9.17 | 0.41 | 4.68% | 8.90 | 9.25 | 23775 | 2174 | 1.28% |
| 2025-01-27 | 8.98 | 8.76 | -0.20 | -2.23% | 8.70 | 9.09 | 15864 | 1406 | 0.86% |
| 2025-01-24 | 8.94 | 8.96 | 0.07 | 0.79% | 8.65 | 8.96 | 16357 | 1443 | 0.88% |
| 2025-01-23 | 9.00 | 8.89 | 0.05 | 0.57% | 8.80 | 9.09 | 23834 | 2139 | 1.29% |
| 2025-01-22 | 8.67 | 8.84 | 0.16 | 1.84% | 8.52 | 8.98 | 26396 | 2312 | 1.42% |
| 2025-01-21 | 8.65 | 8.68 | 0.21 | 2.48% | 8.47 | 8.68 | 17726 | 1517 | 0.96% |
| 2025-01-20 | 8.58 | 8.47 | -0.06 | -0.70% | 8.34 | 8.72 | 21072 | 1796 | 1.14% |
| 2025-01-17 | 8.47 | 8.53 | -0.02 | -0.23% | 8.40 | 8.58 | 15141 | 1284 | 0.82% |
| 2025-01-16 | 8.67 | 8.55 | -0.12 | -1.38% | 8.52 | 8.85 | 13664 | 1182 | 0.74% |
| 2025-01-15 | 8.87 | 8.67 | -0.18 | -2.03% | 8.59 | 8.87 | 16682 | 1455 | 0.90% |
| 2025-01-14 | 8.45 | 8.85 | 0.44 | 5.23% | 8.42 | 8.85 | 23014 | 1993 | 1.24% |
| 2025-01-13 | 7.90 | 8.41 | 0.42 | 5.26% | 7.78 | 8.46 | 25096 | 2051 | 1.35% |
| 2025-01-10 | 8.20 | 7.99 | -0.23 | -2.80% | 7.97 | 8.33 | 14546 | 1185 | 0.78% |
| 2025-01-09 | 8.16 | 8.22 | 0.06 | 0.74% | 8.10 | 8.43 | 13499 | 1122 | 0.73% |
| 2025-01-08 | 8.39 | 8.16 | -0.19 | -2.28% | 7.86 | 8.40 | 15501 | 1262 | 0.84% |
| 2025-01-07 | 8.03 | 8.35 | 0.34 | 4.24% | 8.02 | 8.36 | 12176 | 997 | 0.66% |
| 2025-01-06 | 8.12 | 8.01 | -0.16 | -1.96% | 7.80 | 8.20 | 16598 | 1331 | 0.90% |
| 2025-01-03 | 8.60 | 8.17 | -0.45 | -5.22% | 8.12 | 8.72 | 20999 | 1772 | 1.13% |
| 2025-01-02 | 8.74 | 8.62 | -0.13 | -1.49% | 8.44 | 8.98 | 22836 | 1977 | 1.23% |
| 2024-12-31 | 9.04 | 8.75 | -0.30 | -3.31% | 8.70 | 9.17 | 26938 | 2398 | 1.45% |
| 2024-12-30 | 9.42 | 9.05 | -0.31 | -3.31% | 8.90 | 9.42 | 35104 | 3191 | 1.89% |
| 2024-12-27 | 9.15 | 9.36 | 0.27 | 2.97% | 9.15 | 9.95 | 65532 | 6296 | 3.53% |
| 2024-12-26 | 8.67 | 9.09 | 0.55 | 6.44% | 8.47 | 9.23 | 35200 | 3152 | 1.90% |
| 2024-12-25 | 8.91 | 8.54 | -0.37 | -4.15% | 8.43 | 8.95 | 29154 | 2508 | 1.57% |