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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 8.67 | 8.74 | 0.04 | 0.46% | 8.56 | 8.75 | 186104 | 16162 | 3.02% |
| 2025-03-13 | 8.90 | 8.70 | -0.17 | -1.92% | 8.58 | 8.93 | 210979 | 18374 | 3.42% |
| 2025-03-12 | 8.98 | 8.87 | -0.05 | -0.56% | 8.84 | 9.02 | 226886 | 20222 | 3.68% |
| 2025-03-11 | 8.75 | 8.92 | 0.07 | 0.79% | 8.71 | 8.95 | 254816 | 22596 | 4.13% |
| 2025-03-10 | 8.97 | 8.85 | -0.18 | -1.99% | 8.82 | 9.12 | 327972 | 29234 | 5.32% |
| 2025-03-07 | 9.00 | 9.03 | 0.03 | 0.33% | 8.95 | 9.33 | 552083 | 50376 | 8.96% |
| 2025-03-06 | 9.15 | 9.00 | -0.15 | -1.64% | 8.90 | 9.21 | 837695 | 75924 | 13.59% |
| 2025-03-05 | 8.54 | 9.15 | 0.57 | 6.64% | 8.41 | 9.44 | 1174494 | 106730 | 19.06% |
| 2025-03-04 | 8.00 | 8.58 | 0.27 | 3.25% | 7.72 | 8.58 | 606878 | 50074 | 9.85% |
| 2025-03-03 | 8.09 | 8.31 | 0.33 | 4.14% | 8.07 | 8.78 | 599673 | 50887 | 9.73% |
| 2025-02-28 | 8.33 | 7.98 | -0.41 | -4.89% | 7.96 | 8.33 | 219823 | 17813 | 3.57% |
| 2025-02-27 | 8.40 | 8.39 | -0.05 | -0.59% | 8.27 | 8.47 | 228613 | 19113 | 3.71% |
| 2025-02-26 | 8.34 | 8.44 | 0.08 | 0.96% | 8.25 | 8.48 | 242955 | 20321 | 3.94% |
| 2025-02-25 | 8.20 | 8.36 | 0.06 | 0.72% | 8.14 | 8.49 | 260997 | 21768 | 4.23% |
| 2025-02-24 | 8.32 | 8.30 | 0.05 | 0.61% | 8.21 | 8.47 | 302042 | 25216 | 4.90% |
| 2025-02-21 | 8.26 | 8.25 | -0.01 | -0.12% | 8.08 | 8.32 | 243654 | 19981 | 3.95% |
| 2025-02-20 | 7.99 | 8.26 | 0.24 | 2.99% | 7.95 | 8.30 | 297391 | 24307 | 4.83% |
| 2025-02-19 | 7.85 | 8.02 | 0.17 | 2.17% | 7.82 | 8.03 | 177397 | 14105 | 2.88% |
| 2025-02-18 | 8.14 | 7.85 | -0.31 | -3.80% | 7.81 | 8.16 | 192643 | 15383 | 3.13% |
| 2025-02-17 | 8.05 | 8.16 | 0.11 | 1.37% | 8.04 | 8.26 | 201170 | 16379 | 3.26% |
| 2025-02-14 | 8.05 | 8.05 | -0.04 | -0.49% | 7.96 | 8.13 | 175375 | 14090 | 2.85% |
| 2025-02-13 | 8.22 | 8.09 | -0.13 | -1.58% | 8.04 | 8.35 | 257272 | 21113 | 4.17% |
| 2025-02-12 | 8.05 | 8.22 | 0.16 | 1.99% | 8.01 | 8.31 | 219759 | 17884 | 3.57% |
| 2025-02-11 | 8.16 | 8.06 | -0.11 | -1.35% | 7.99 | 8.20 | 185944 | 15007 | 3.02% |
| 2025-02-10 | 8.00 | 8.17 | 0.20 | 2.51% | 7.98 | 8.18 | 249844 | 20220 | 4.05% |
| 2025-02-07 | 7.81 | 7.97 | 0.16 | 2.05% | 7.78 | 8.07 | 293192 | 23319 | 4.76% |
| 2025-02-06 | 7.47 | 7.81 | 0.34 | 4.55% | 7.37 | 7.81 | 223345 | 17135 | 3.62% |
| 2025-02-05 | 7.19 | 7.47 | 0.32 | 4.48% | 7.19 | 7.54 | 201708 | 14970 | 3.27% |
| 2025-01-27 | 7.45 | 7.15 | -0.27 | -3.64% | 7.15 | 7.51 | 145277 | 10604 | 2.36% |
| 2025-01-24 | 7.29 | 7.42 | 0.12 | 1.64% | 7.23 | 7.45 | 130443 | 9569 | 2.12% |
| 2025-01-23 | 7.48 | 7.30 | -0.11 | -1.48% | 7.29 | 7.65 | 179983 | 13462 | 2.92% |
| 2025-01-22 | 7.53 | 7.41 | -0.13 | -1.72% | 7.38 | 7.53 | 121534 | 9030 | 1.97% |
| 2025-01-21 | 7.67 | 7.54 | -0.10 | -1.31% | 7.40 | 7.70 | 167430 | 12554 | 2.72% |
| 2025-01-20 | 7.71 | 7.64 | -0.18 | -2.30% | 7.47 | 7.82 | 267981 | 20335 | 4.35% |
| 2025-01-17 | 7.80 | 7.82 | -0.05 | -0.64% | 7.70 | 7.88 | 132255 | 10305 | 2.15% |
| 2025-01-16 | 7.87 | 7.87 | 0.05 | 0.64% | 7.74 | 7.97 | 175403 | 13781 | 2.85% |
| 2025-01-15 | 7.88 | 7.82 | -0.06 | -0.76% | 7.78 | 7.94 | 170387 | 13370 | 2.76% |
| 2025-01-14 | 7.48 | 7.88 | 0.40 | 5.35% | 7.48 | 7.88 | 228022 | 17671 | 3.70% |
| 2025-01-13 | 7.33 | 7.48 | 0.03 | 0.40% | 7.16 | 7.51 | 160159 | 11811 | 2.60% |
| 2025-01-10 | 7.82 | 7.45 | -0.40 | -5.10% | 7.43 | 7.92 | 239258 | 18377 | 3.88% |
| 2025-01-09 | 7.48 | 7.85 | 0.29 | 3.84% | 7.45 | 7.97 | 380725 | 29634 | 6.18% |
| 2025-01-08 | 7.53 | 7.56 | 0.09 | 1.20% | 7.21 | 7.65 | 274674 | 20429 | 4.46% |
| 2025-01-07 | 7.36 | 7.47 | 0.20 | 2.75% | 7.29 | 7.48 | 177333 | 13086 | 2.88% |
| 2025-01-06 | 7.20 | 7.27 | 0.02 | 0.28% | 7.03 | 7.44 | 216691 | 15774 | 3.52% |
| 2025-01-03 | 7.70 | 7.25 | -0.40 | -5.23% | 7.22 | 7.75 | 254190 | 18768 | 4.12% |
| 2025-01-02 | 7.87 | 7.65 | -0.23 | -2.92% | 7.53 | 7.99 | 258201 | 20068 | 4.19% |
| 2024-12-31 | 8.30 | 7.88 | -0.38 | -4.60% | 7.88 | 8.32 | 241025 | 19400 | 3.91% |
| 2024-12-30 | 8.47 | 8.26 | -0.20 | -2.36% | 8.21 | 8.48 | 213212 | 17707 | 3.46% |
| 2024-12-27 | 8.54 | 8.46 | -0.04 | -0.47% | 8.43 | 8.70 | 253467 | 21756 | 4.11% |
| 2024-12-26 | 8.45 | 8.50 | 0.13 | 1.55% | 8.40 | 8.57 | 205560 | 17468 | 3.34% |
| 2024-12-25 | 8.75 | 8.37 | -0.35 | -4.01% | 8.21 | 8.75 | 296885 | 24908 | 4.82% |
| 2024-12-24 | 8.87 | 8.72 | -0.03 | -0.34% | 8.53 | 9.00 | 306788 | 26725 | 4.98% |
| 2024-12-23 | 9.68 | 8.75 | -0.92 | -9.51% | 8.74 | 9.72 | 516521 | 46891 | 8.38% |
| 2024-12-20 | 9.58 | 9.67 | 0.06 | 0.62% | 9.48 | 9.89 | 346246 | 33543 | 5.62% |
| 2024-12-19 | 9.70 | 9.61 | -0.17 | -1.74% | 9.53 | 9.94 | 369308 | 35791 | 5.99% |
| 2024-12-18 | 9.87 | 9.78 | 0.01 | 0.10% | 9.52 | 10.10 | 510040 | 50035 | 8.28% |
| 2024-12-17 | 10.50 | 9.77 | -0.94 | -8.78% | 9.73 | 10.92 | 790228 | 79622 | 12.82% |
| 2024-12-16 | 11.01 | 10.71 | -0.63 | -5.56% | 10.59 | 11.75 | 1139320 | 127158 | 18.49% |
| 2024-12-13 | 10.56 | 11.34 | 0.51 | 4.71% | 10.44 | 11.91 | 1547281 | 179170 | 25.11% |
| 2024-12-12 | 10.35 | 10.83 | 0.26 | 2.46% | 10.30 | 11.10 | 753369 | 80960 | 12.22% |
| 2024-12-11 | 10.10 | 10.57 | 0.28 | 2.72% | 10.01 | 10.85 | 666548 | 68823 | 10.82% |
| 2024-12-10 | 10.09 | 10.29 | 0.50 | 5.11% | 9.90 | 10.50 | 647489 | 65943 | 10.51% |
| 2024-12-09 | 9.91 | 9.79 | -0.26 | -2.59% | 9.68 | 10.02 | 336717 | 33149 | 5.46% |
| 2024-12-06 | 10.40 | 10.05 | -0.33 | -3.18% | 10.04 | 10.44 | 452351 | 45936 | 7.34% |