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 | 8.44 | 9.23 | 0.84 | 10.01% | 8.40 | 9.23 | 878062 | 78645 | 17.13% |
| 2025-03-13 | 8.55 | 8.39 | -0.15 | -1.76% | 8.30 | 8.61 | 280309 | 23578 | 5.47% |
| 2025-03-12 | 8.54 | 8.54 | 0.03 | 0.35% | 8.48 | 8.68 | 417711 | 35780 | 8.15% |
| 2025-03-11 | 8.34 | 8.51 | 0.06 | 0.71% | 8.30 | 8.54 | 293229 | 24751 | 5.72% |
| 2025-03-10 | 8.40 | 8.45 | 0.05 | 0.60% | 8.30 | 8.49 | 340214 | 28640 | 6.64% |
| 2025-03-07 | 8.60 | 8.40 | -0.41 | -4.65% | 8.35 | 8.94 | 669102 | 56961 | 13.05% |
| 2025-03-06 | 8.42 | 8.81 | 0.11 | 1.26% | 8.42 | 9.09 | 1104852 | 97375 | 21.55% |
| 2025-03-05 | 7.86 | 8.70 | 0.79 | 9.99% | 7.66 | 8.70 | 1108716 | 93582 | 21.62% |
| 2025-03-04 | 7.56 | 7.91 | 0.32 | 4.22% | 7.54 | 8.10 | 304038 | 23768 | 5.93% |
| 2025-03-03 | 7.61 | 7.59 | -0.02 | -0.26% | 7.54 | 7.74 | 135581 | 10361 | 2.64% |
| 2025-02-28 | 7.82 | 7.61 | -0.29 | -3.67% | 7.60 | 7.93 | 202053 | 15660 | 3.94% |
| 2025-02-27 | 7.96 | 7.90 | -0.13 | -1.62% | 7.75 | 8.15 | 248125 | 19601 | 4.84% |
| 2025-02-26 | 7.92 | 8.03 | 0.14 | 1.77% | 7.84 | 8.03 | 232364 | 18390 | 4.53% |
| 2025-02-25 | 7.93 | 7.89 | -0.15 | -1.87% | 7.85 | 8.02 | 186633 | 14802 | 3.64% |
| 2025-02-24 | 8.00 | 8.04 | 0.02 | 0.25% | 7.95 | 8.12 | 194735 | 15634 | 3.80% |
| 2025-02-21 | 8.09 | 8.02 | -0.05 | -0.62% | 7.80 | 8.13 | 266609 | 21218 | 5.20% |
| 2025-02-20 | 8.12 | 8.07 | -0.07 | -0.86% | 8.03 | 8.19 | 140669 | 11386 | 2.74% |
| 2025-02-19 | 8.06 | 8.14 | 0.15 | 1.88% | 8.00 | 8.15 | 148940 | 12059 | 2.90% |
| 2025-02-18 | 8.39 | 7.99 | -0.43 | -5.11% | 7.96 | 8.41 | 241532 | 19727 | 4.71% |
| 2025-02-17 | 8.42 | 8.42 | 0.13 | 1.57% | 8.34 | 8.55 | 248182 | 20972 | 4.84% |
| 2025-02-14 | 8.38 | 8.29 | -0.13 | -1.54% | 8.23 | 8.41 | 184541 | 15326 | 3.60% |
| 2025-02-13 | 8.50 | 8.42 | -0.10 | -1.17% | 8.37 | 8.60 | 226152 | 19136 | 4.41% |
| 2025-02-12 | 8.35 | 8.52 | 0.12 | 1.43% | 8.33 | 8.52 | 199510 | 16804 | 3.89% |
| 2025-02-11 | 8.45 | 8.40 | -0.10 | -1.18% | 8.33 | 8.49 | 183970 | 15428 | 3.59% |
| 2025-02-10 | 8.43 | 8.50 | 0.15 | 1.80% | 8.37 | 8.52 | 281390 | 23827 | 5.49% |
| 2025-02-07 | 8.20 | 8.35 | 0.23 | 2.83% | 8.12 | 8.49 | 335221 | 27926 | 6.54% |
| 2025-02-06 | 7.94 | 8.12 | 0.16 | 2.01% | 7.92 | 8.15 | 176104 | 14190 | 3.43% |
| 2025-02-05 | 7.94 | 7.96 | 0.16 | 2.05% | 7.87 | 8.03 | 145103 | 11550 | 2.83% |
| 2025-01-27 | 8.09 | 7.80 | -0.24 | -2.99% | 7.80 | 8.20 | 172347 | 13739 | 3.36% |
| 2025-01-24 | 8.02 | 8.04 | -0.06 | -0.74% | 7.96 | 8.13 | 232022 | 18712 | 4.53% |
| 2025-01-23 | 8.19 | 8.10 | 0.07 | 0.87% | 8.10 | 8.55 | 368686 | 30735 | 7.19% |
| 2025-01-22 | 8.10 | 8.03 | -0.10 | -1.23% | 7.98 | 8.15 | 130837 | 10535 | 2.55% |
| 2025-01-21 | 8.30 | 8.13 | -0.09 | -1.09% | 8.10 | 8.34 | 187064 | 15288 | 3.65% |
| 2025-01-20 | 8.30 | 8.22 | 0.04 | 0.49% | 8.10 | 8.37 | 225087 | 18568 | 4.39% |
| 2025-01-17 | 8.06 | 8.18 | 0.04 | 0.49% | 8.02 | 8.45 | 318785 | 26202 | 6.22% |
| 2025-01-16 | 8.10 | 8.14 | 0.10 | 1.24% | 7.96 | 8.25 | 330559 | 26843 | 6.45% |
| 2025-01-15 | 7.97 | 8.04 | 0.06 | 0.75% | 7.92 | 8.30 | 395179 | 31938 | 7.71% |
| 2025-01-14 | 7.63 | 7.98 | 0.46 | 6.12% | 7.57 | 7.99 | 299125 | 23460 | 5.83% |
| 2025-01-13 | 7.35 | 7.52 | 0.07 | 0.94% | 7.21 | 7.60 | 144406 | 10738 | 2.82% |
| 2025-01-10 | 7.74 | 7.45 | -0.31 | -3.99% | 7.45 | 7.82 | 182067 | 13969 | 3.55% |
| 2025-01-09 | 7.67 | 7.76 | 0.03 | 0.39% | 7.66 | 7.82 | 175303 | 13600 | 3.42% |
| 2025-01-08 | 7.73 | 7.73 | -0.05 | -0.64% | 7.49 | 7.84 | 237645 | 18232 | 4.63% |
| 2025-01-07 | 7.50 | 7.78 | 0.32 | 4.29% | 7.45 | 7.79 | 218823 | 16657 | 4.27% |
| 2025-01-06 | 7.44 | 7.46 | -0.07 | -0.93% | 7.23 | 7.60 | 181239 | 13491 | 3.53% |
| 2025-01-03 | 7.90 | 7.53 | -0.37 | -4.68% | 7.50 | 7.97 | 253920 | 19436 | 4.95% |
| 2025-01-02 | 8.10 | 7.90 | -0.57 | -6.73% | 7.77 | 8.24 | 355895 | 28589 | 6.94% |
| 2024-12-31 | 8.89 | 8.47 | -0.53 | -5.89% | 8.46 | 8.97 | 334876 | 29091 | 6.53% |
| 2024-12-30 | 8.58 | 9.00 | 0.35 | 4.05% | 8.50 | 9.06 | 434626 | 38261 | 8.48% |
| 2024-12-27 | 8.40 | 8.65 | 0.22 | 2.61% | 8.40 | 8.85 | 251514 | 21810 | 4.91% |
| 2024-12-26 | 8.35 | 8.43 | 0.09 | 1.08% | 8.34 | 8.48 | 174847 | 14726 | 3.41% |
| 2024-12-25 | 8.76 | 8.34 | -0.49 | -5.55% | 8.28 | 8.80 | 281507 | 23755 | 5.49% |
| 2024-12-24 | 8.63 | 8.83 | 0.20 | 2.32% | 8.62 | 8.85 | 233027 | 20388 | 4.54% |
| 2024-12-23 | 9.25 | 8.63 | -0.67 | -7.20% | 8.61 | 9.26 | 350728 | 31120 | 6.84% |
| 2024-12-20 | 9.20 | 9.30 | 0.10 | 1.09% | 9.11 | 9.42 | 243515 | 22675 | 4.75% |
| 2024-12-19 | 9.10 | 9.20 | -0.09 | -0.97% | 9.07 | 9.29 | 226278 | 20751 | 4.41% |
| 2024-12-18 | 9.39 | 9.29 | -0.09 | -0.96% | 9.22 | 9.58 | 337230 | 31552 | 6.58% |
| 2024-12-17 | 10.01 | 9.38 | -0.73 | -7.22% | 9.35 | 10.08 | 573344 | 54914 | 11.18% |
| 2024-12-16 | 10.35 | 10.11 | -0.42 | -3.99% | 9.96 | 10.39 | 606601 | 61305 | 11.83% |
| 2024-12-13 | 10.25 | 10.53 | 0.05 | 0.48% | 10.15 | 10.86 | 1085496 | 115316 | 21.17% |
| 2024-12-12 | 9.92 | 10.48 | 0.56 | 5.65% | 9.81 | 10.68 | 1009679 | 104126 | 19.69% |
| 2024-12-11 | 9.84 | 9.92 | -0.04 | -0.40% | 9.84 | 10.18 | 366363 | 36459 | 7.15% |
| 2024-12-10 | 10.52 | 9.96 | -0.05 | -0.50% | 9.92 | 10.54 | 639612 | 65272 | 12.47% |
| 2024-12-09 | 10.05 | 10.01 | -0.18 | -1.77% | 9.85 | 10.16 | 450783 | 45098 | 8.79% |