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 | 8.14 | 8.18 | -0.02 | -0.24% | 8.12 | 8.24 | 81774 | 6690 | 0.32% |
| 2025-04-02 | 8.19 | 8.20 | 0.02 | 0.24% | 8.15 | 8.32 | 90430 | 7456 | 0.35% |
| 2025-04-01 | 8.14 | 8.18 | 0.07 | 0.86% | 8.12 | 8.22 | 95259 | 7789 | 0.37% |
| 2025-03-31 | 8.30 | 8.11 | -0.21 | -2.52% | 8.08 | 8.31 | 164641 | 13440 | 0.65% |
| 2025-03-28 | 8.39 | 8.32 | -0.11 | -1.30% | 8.31 | 8.45 | 124317 | 10386 | 0.49% |
| 2025-03-27 | 8.47 | 8.43 | -0.06 | -0.71% | 8.34 | 8.49 | 130434 | 10975 | 0.51% |
| 2025-03-26 | 8.49 | 8.49 | -0.01 | -0.12% | 8.46 | 8.55 | 103763 | 8826 | 0.41% |
| 2025-03-25 | 8.42 | 8.50 | 0.11 | 1.31% | 8.36 | 8.58 | 187041 | 15845 | 0.73% |
| 2025-03-24 | 8.47 | 8.39 | -0.07 | -0.83% | 8.28 | 8.52 | 181334 | 15161 | 0.71% |
| 2025-03-21 | 8.52 | 8.46 | -0.06 | -0.70% | 8.42 | 8.55 | 211580 | 17953 | 0.83% |
| 2025-03-20 | 8.56 | 8.52 | -0.04 | -0.47% | 8.51 | 8.60 | 132646 | 11337 | 0.52% |
| 2025-03-19 | 8.64 | 8.56 | -0.09 | -1.04% | 8.53 | 8.64 | 171860 | 14715 | 0.67% |
| 2025-03-18 | 8.68 | 8.65 | 0.04 | 0.46% | 8.61 | 8.72 | 183948 | 15927 | 0.72% |
| 2025-03-17 | 8.64 | 8.61 | -0.01 | -0.12% | 8.61 | 8.71 | 170681 | 14757 | 0.67% |
| 2025-03-14 | 8.50 | 8.62 | 0.10 | 1.17% | 8.49 | 8.63 | 232727 | 19980 | 0.91% |
| 2025-03-13 | 8.56 | 8.52 | -0.06 | -0.70% | 8.46 | 8.61 | 156493 | 13315 | 0.61% |
| 2025-03-12 | 8.61 | 8.58 | -0.02 | -0.23% | 8.55 | 8.64 | 137908 | 11840 | 0.54% |
| 2025-03-11 | 8.46 | 8.60 | 0.06 | 0.70% | 8.39 | 8.61 | 176669 | 15025 | 0.69% |
| 2025-03-10 | 8.58 | 8.54 | -0.04 | -0.47% | 8.50 | 8.64 | 150035 | 12818 | 0.59% |
| 2025-03-07 | 8.70 | 8.58 | -0.12 | -1.38% | 8.55 | 8.70 | 243060 | 20918 | 0.95% |
| 2025-03-06 | 8.68 | 8.70 | 0.06 | 0.69% | 8.62 | 8.73 | 229105 | 19912 | 0.90% |
| 2025-03-05 | 8.74 | 8.64 | -0.09 | -1.03% | 8.58 | 8.76 | 223829 | 19322 | 0.88% |
| 2025-03-04 | 8.78 | 8.73 | -0.07 | -0.80% | 8.65 | 8.79 | 224211 | 19520 | 0.88% |
| 2025-03-03 | 8.63 | 8.80 | 0.25 | 2.92% | 8.60 | 8.94 | 441365 | 38953 | 1.73% |
| 2025-02-28 | 8.73 | 8.55 | -0.23 | -2.62% | 8.53 | 8.77 | 316485 | 27364 | 1.24% |
| 2025-02-27 | 8.83 | 8.78 | -0.03 | -0.34% | 8.70 | 8.91 | 341641 | 30058 | 1.34% |
| 2025-02-26 | 8.69 | 8.81 | 0.12 | 1.38% | 8.68 | 8.82 | 267710 | 23494 | 1.05% |
| 2025-02-25 | 8.75 | 8.69 | -0.13 | -1.47% | 8.66 | 8.77 | 212812 | 18531 | 0.83% |
| 2025-02-24 | 8.80 | 8.82 | 0.07 | 0.80% | 8.73 | 8.92 | 305461 | 26911 | 1.20% |
| 2025-02-21 | 8.72 | 8.75 | 0.03 | 0.34% | 8.68 | 8.82 | 311484 | 27204 | 1.22% |
| 2025-02-20 | 8.80 | 8.72 | -0.10 | -1.13% | 8.66 | 8.81 | 222870 | 19422 | 0.87% |
| 2025-02-19 | 8.76 | 8.82 | 0.01 | 0.11% | 8.70 | 8.88 | 263298 | 23136 | 1.03% |
| 2025-02-18 | 8.91 | 8.81 | -0.09 | -1.01% | 8.80 | 9.08 | 380882 | 34093 | 1.49% |
| 2025-02-17 | 8.96 | 8.90 | -0.08 | -0.89% | 8.79 | 8.98 | 308832 | 27410 | 1.21% |
| 2025-02-14 | 8.79 | 8.98 | 0.15 | 1.70% | 8.74 | 9.05 | 438019 | 38960 | 1.72% |
| 2025-02-13 | 8.73 | 8.83 | 0.09 | 1.03% | 8.68 | 9.08 | 519036 | 46037 | 2.03% |
| 2025-02-12 | 8.38 | 8.74 | 0.32 | 3.80% | 8.37 | 8.85 | 521915 | 45272 | 2.05% |
| 2025-02-11 | 8.56 | 8.42 | -0.12 | -1.41% | 8.36 | 8.66 | 228985 | 19261 | 0.90% |
| 2025-02-10 | 8.64 | 8.54 | -0.08 | -0.93% | 8.48 | 8.67 | 273503 | 23357 | 1.07% |
| 2025-02-07 | 8.54 | 8.62 | 0.12 | 1.41% | 8.49 | 8.72 | 268805 | 23116 | 1.05% |
| 2025-02-06 | 8.34 | 8.50 | 0.13 | 1.55% | 8.29 | 8.55 | 193929 | 16435 | 0.76% |
| 2025-02-05 | 8.36 | 8.37 | 0.06 | 0.72% | 8.28 | 8.42 | 125831 | 10475 | 0.49% |
| 2025-01-27 | 8.53 | 8.31 | -0.23 | -2.69% | 8.31 | 8.59 | 197030 | 16599 | 0.77% |
| 2025-01-24 | 8.54 | 8.54 | 0.01 | 0.12% | 8.51 | 8.63 | 118421 | 10151 | 0.46% |
| 2025-01-23 | 8.65 | 8.53 | -0.03 | -0.35% | 8.52 | 8.77 | 129813 | 11211 | 0.51% |
| 2025-01-22 | 8.64 | 8.56 | -0.08 | -0.93% | 8.46 | 8.64 | 103666 | 8849 | 0.41% |
| 2025-01-21 | 8.80 | 8.64 | -0.08 | -0.92% | 8.60 | 8.83 | 85852 | 7432 | 0.34% |
| 2025-01-20 | 8.71 | 8.72 | 0.06 | 0.69% | 8.67 | 8.85 | 107581 | 9397 | 0.42% |
| 2025-01-17 | 8.62 | 8.66 | 0.01 | 0.12% | 8.58 | 8.69 | 88403 | 7636 | 0.35% |
| 2025-01-16 | 8.64 | 8.65 | 0.04 | 0.46% | 8.61 | 8.85 | 155150 | 13528 | 0.61% |
| 2025-01-15 | 8.62 | 8.61 | 0.03 | 0.35% | 8.45 | 8.79 | 236633 | 20416 | 0.93% |
| 2025-01-14 | 8.44 | 8.58 | 0.15 | 1.78% | 8.39 | 8.64 | 187425 | 16000 | 0.73% |
| 2025-01-13 | 8.31 | 8.43 | 0.03 | 0.36% | 8.28 | 8.49 | 97821 | 8225 | 0.38% |
| 2025-01-10 | 8.57 | 8.40 | -0.18 | -2.10% | 8.40 | 8.62 | 122633 | 10397 | 0.48% |
| 2025-01-09 | 8.57 | 8.58 | -0.05 | -0.58% | 8.54 | 8.66 | 111298 | 9562 | 0.44% |
| 2025-01-08 | 8.73 | 8.63 | -0.10 | -1.15% | 8.43 | 8.73 | 178207 | 15276 | 0.70% |
| 2025-01-07 | 8.70 | 8.73 | -0.01 | -0.11% | 8.66 | 8.80 | 101469 | 8858 | 0.40% |
| 2025-01-06 | 8.70 | 8.74 | 0.02 | 0.23% | 8.64 | 8.81 | 108030 | 9411 | 0.42% |
| 2025-01-03 | 8.90 | 8.72 | -0.18 | -2.02% | 8.68 | 8.97 | 143679 | 12668 | 0.56% |
| 2025-01-02 | 9.16 | 8.90 | -0.25 | -2.73% | 8.82 | 9.17 | 239105 | 21530 | 0.94% |
| 2024-12-31 | 9.39 | 9.15 | -0.24 | -2.56% | 9.13 | 9.43 | 173202 | 15980 | 0.68% |
| 2024-12-30 | 9.38 | 9.39 | -0.03 | -0.32% | 9.32 | 9.45 | 102386 | 9601 | 0.40% |
| 2024-12-27 | 9.26 | 9.42 | 0.14 | 1.51% | 9.24 | 9.51 | 151851 | 14292 | 0.60% |
| 2024-12-26 | 9.35 | 9.28 | -0.07 | -0.75% | 9.25 | 9.41 | 135373 | 12611 | 0.53% |