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 | 8.38 | 8.53 | 0.09 | 1.07% | 8.36 | 8.55 | 42483 | 3611 | 0.81% |
| 2025-04-02 | 8.47 | 8.44 | -0.06 | -0.71% | 8.40 | 8.52 | 25004 | 2114 | 0.47% |
| 2025-04-01 | 8.32 | 8.50 | 0.18 | 2.16% | 8.26 | 8.55 | 55610 | 4700 | 1.06% |
| 2025-03-31 | 8.27 | 8.32 | -0.07 | -0.83% | 8.23 | 8.47 | 63296 | 5268 | 1.20% |
| 2025-03-28 | 8.37 | 8.39 | -0.13 | -1.53% | 8.37 | 8.58 | 88458 | 7462 | 1.68% |
| 2025-03-27 | 8.40 | 8.52 | 0.09 | 1.07% | 8.30 | 8.80 | 114988 | 9878 | 2.18% |
| 2025-03-26 | 8.29 | 8.43 | 0.10 | 1.20% | 8.29 | 8.47 | 32287 | 2718 | 0.61% |
| 2025-03-25 | 8.25 | 8.33 | 0.04 | 0.48% | 8.22 | 8.34 | 26880 | 2226 | 0.51% |
| 2025-03-24 | 8.45 | 8.29 | -0.23 | -2.70% | 8.20 | 8.56 | 56217 | 4686 | 1.07% |
| 2025-03-21 | 8.49 | 8.52 | -0.04 | -0.47% | 8.43 | 8.65 | 47317 | 4031 | 0.90% |
| 2025-03-20 | 8.44 | 8.56 | 0.08 | 0.94% | 8.44 | 8.56 | 32514 | 2767 | 0.62% |
| 2025-03-19 | 8.45 | 8.48 | 0.02 | 0.24% | 8.42 | 8.49 | 28476 | 2408 | 0.54% |
| 2025-03-18 | 8.52 | 8.46 | -0.07 | -0.82% | 8.42 | 8.55 | 36032 | 3046 | 0.68% |
| 2025-03-17 | 8.53 | 8.53 | 0.05 | 0.59% | 8.49 | 8.63 | 60111 | 5139 | 1.14% |
| 2025-03-14 | 8.37 | 8.48 | 0.11 | 1.31% | 8.28 | 8.50 | 50890 | 4281 | 0.97% |
| 2025-03-13 | 8.40 | 8.37 | -0.03 | -0.36% | 8.27 | 8.43 | 48618 | 4053 | 0.92% |
| 2025-03-12 | 8.35 | 8.40 | 0.03 | 0.36% | 8.32 | 8.66 | 95376 | 8086 | 1.81% |
| 2025-03-11 | 8.18 | 8.37 | 0.15 | 1.82% | 8.13 | 8.46 | 63809 | 5308 | 1.21% |
| 2025-03-10 | 8.19 | 8.22 | 0.03 | 0.37% | 8.17 | 8.28 | 23218 | 1907 | 0.44% |
| 2025-03-07 | 8.30 | 8.19 | -0.15 | -1.80% | 8.16 | 8.32 | 40618 | 3329 | 0.77% |
| 2025-03-06 | 8.20 | 8.34 | 0.15 | 1.83% | 8.14 | 8.36 | 44266 | 3660 | 0.84% |
| 2025-03-05 | 8.31 | 8.19 | -0.12 | -1.44% | 8.10 | 8.31 | 42504 | 3469 | 0.81% |
| 2025-03-04 | 8.27 | 8.31 | 0.03 | 0.36% | 8.22 | 8.33 | 40050 | 3316 | 0.76% |
| 2025-03-03 | 8.30 | 8.28 | -0.03 | -0.36% | 8.25 | 8.46 | 54340 | 4535 | 1.03% |
| 2025-02-28 | 8.48 | 8.31 | -0.18 | -2.12% | 8.28 | 8.48 | 57303 | 4785 | 1.09% |
| 2025-02-27 | 8.54 | 8.49 | 0.02 | 0.24% | 8.39 | 8.61 | 44988 | 3825 | 0.85% |
| 2025-02-26 | 8.30 | 8.47 | 0.18 | 2.17% | 8.30 | 8.65 | 80794 | 6865 | 1.53% |
| 2025-02-25 | 8.30 | 8.29 | -0.07 | -0.84% | 8.25 | 8.43 | 34634 | 2887 | 0.66% |
| 2025-02-24 | 8.28 | 8.36 | 0.10 | 1.21% | 8.22 | 8.42 | 39947 | 3337 | 0.76% |
| 2025-02-21 | 8.34 | 8.26 | -0.07 | -0.84% | 8.21 | 8.39 | 37763 | 3125 | 0.72% |
| 2025-02-20 | 8.35 | 8.33 | 0.02 | 0.24% | 8.25 | 8.35 | 28341 | 2352 | 0.54% |
| 2025-02-19 | 8.27 | 8.31 | 0.00 | 0.00% | 8.26 | 8.35 | 32440 | 2692 | 0.62% |
| 2025-02-18 | 8.59 | 8.31 | -0.28 | -3.26% | 8.28 | 8.59 | 43385 | 3651 | 0.82% |
| 2025-02-17 | 8.56 | 8.59 | 0.04 | 0.47% | 8.52 | 8.68 | 53416 | 4601 | 1.01% |
| 2025-02-14 | 8.51 | 8.55 | 0.05 | 0.59% | 8.40 | 8.57 | 48472 | 4107 | 0.92% |
| 2025-02-13 | 8.43 | 8.50 | 0.02 | 0.24% | 8.33 | 8.57 | 57738 | 4910 | 1.10% |
| 2025-02-12 | 8.40 | 8.48 | 0.13 | 1.56% | 8.25 | 8.48 | 40068 | 3350 | 0.76% |
| 2025-02-11 | 8.52 | 8.35 | -0.13 | -1.53% | 8.32 | 8.54 | 32284 | 2698 | 0.61% |
| 2025-02-10 | 8.33 | 8.48 | 0.21 | 2.54% | 8.25 | 8.49 | 54314 | 4569 | 1.03% |
| 2025-02-07 | 8.15 | 8.27 | 0.09 | 1.10% | 8.13 | 8.34 | 58525 | 4839 | 1.11% |
| 2025-02-06 | 8.10 | 8.18 | 0.03 | 0.37% | 7.97 | 8.18 | 49757 | 4024 | 0.95% |
| 2025-02-05 | 8.16 | 8.15 | 0.05 | 0.62% | 8.10 | 8.22 | 22136 | 1801 | 0.42% |
| 2025-01-27 | 8.09 | 8.10 | 0.00 | 0.00% | 8.09 | 8.27 | 36332 | 2971 | 0.69% |
| 2025-01-24 | 8.03 | 8.10 | 0.01 | 0.12% | 8.01 | 8.14 | 39823 | 3213 | 0.76% |
| 2025-01-23 | 8.13 | 8.09 | -0.24 | -2.88% | 8.08 | 8.28 | 74532 | 6091 | 1.42% |
| 2025-01-22 | 8.50 | 8.33 | -0.17 | -2.00% | 8.31 | 8.50 | 39333 | 3293 | 0.75% |
| 2025-01-21 | 8.54 | 8.50 | -0.06 | -0.70% | 8.47 | 8.76 | 64328 | 5546 | 1.22% |
| 2025-01-20 | 8.39 | 8.56 | 0.17 | 2.03% | 8.25 | 8.62 | 48809 | 4139 | 0.93% |
| 2025-01-17 | 8.33 | 8.39 | 0.02 | 0.24% | 8.27 | 8.50 | 30920 | 2593 | 0.59% |
| 2025-01-16 | 8.38 | 8.37 | -0.02 | -0.24% | 8.33 | 8.52 | 34046 | 2869 | 0.65% |
| 2025-01-15 | 8.35 | 8.39 | 0.01 | 0.12% | 8.27 | 8.57 | 35166 | 2952 | 0.67% |
| 2025-01-14 | 8.31 | 8.38 | 0.16 | 1.95% | 8.22 | 8.40 | 41256 | 3431 | 0.78% |
| 2025-01-13 | 8.10 | 8.22 | 0.06 | 0.74% | 7.95 | 8.22 | 30008 | 2432 | 0.57% |
| 2025-01-10 | 8.41 | 8.16 | -0.27 | -3.20% | 8.15 | 8.47 | 41390 | 3430 | 0.79% |
| 2025-01-09 | 8.45 | 8.43 | -0.02 | -0.24% | 8.37 | 8.48 | 19760 | 1668 | 0.38% |
| 2025-01-08 | 8.45 | 8.45 | -0.08 | -0.94% | 8.29 | 8.55 | 31871 | 2682 | 0.61% |
| 2025-01-07 | 8.29 | 8.53 | 0.23 | 2.77% | 8.29 | 8.56 | 35943 | 3031 | 0.68% |
| 2025-01-06 | 8.28 | 8.30 | 0.03 | 0.36% | 8.15 | 8.41 | 29201 | 2418 | 0.55% |
| 2025-01-03 | 8.55 | 8.27 | -0.35 | -4.06% | 8.27 | 8.68 | 48118 | 4059 | 0.91% |
| 2025-01-02 | 8.70 | 8.62 | -0.12 | -1.37% | 8.55 | 8.86 | 42325 | 3695 | 0.80% |
| 2024-12-31 | 8.85 | 8.74 | -0.15 | -1.69% | 8.68 | 8.98 | 36444 | 3204 | 0.69% |
| 2024-12-30 | 9.03 | 8.89 | -0.14 | -1.55% | 8.77 | 9.10 | 43409 | 3841 | 0.82% |
| 2024-12-27 | 8.93 | 9.03 | 0.11 | 1.23% | 8.88 | 9.09 | 42335 | 3818 | 0.80% |
| 2024-12-26 | 8.91 | 8.92 | 0.01 | 0.11% | 8.85 | 8.99 | 34908 | 3116 | 0.66% |