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 | 8.18 | 8.33 | 0.07 | 0.85% | 8.14 | 8.35 | 72401 | 6001 | 0.74% |
| 2025-04-02 | 8.30 | 8.26 | -0.09 | -1.08% | 8.22 | 8.39 | 77569 | 6436 | 0.79% |
| 2025-04-01 | 8.12 | 8.35 | 0.24 | 2.96% | 8.09 | 8.38 | 144988 | 11943 | 1.47% |
| 2025-03-31 | 8.08 | 8.11 | -0.04 | -0.49% | 7.92 | 8.15 | 93377 | 7513 | 0.95% |
| 2025-03-28 | 8.35 | 8.15 | -0.18 | -2.16% | 8.14 | 8.39 | 101180 | 8333 | 1.03% |
| 2025-03-27 | 8.35 | 8.33 | -0.01 | -0.12% | 8.20 | 8.45 | 111295 | 9286 | 1.13% |
| 2025-03-26 | 8.25 | 8.34 | 0.09 | 1.09% | 8.22 | 8.45 | 100656 | 8403 | 1.02% |
| 2025-03-25 | 8.22 | 8.25 | 0.03 | 0.36% | 8.15 | 8.35 | 91255 | 7521 | 0.93% |
| 2025-03-24 | 8.50 | 8.22 | -0.33 | -3.86% | 8.07 | 8.57 | 154741 | 12828 | 1.57% |
| 2025-03-21 | 8.64 | 8.55 | -0.12 | -1.38% | 8.47 | 8.67 | 139275 | 11906 | 1.41% |
| 2025-03-20 | 8.79 | 8.67 | -0.11 | -1.25% | 8.64 | 8.81 | 129645 | 11299 | 1.32% |
| 2025-03-19 | 8.83 | 8.78 | -0.07 | -0.79% | 8.71 | 8.83 | 117870 | 10322 | 1.20% |
| 2025-03-18 | 8.87 | 8.85 | -0.04 | -0.45% | 8.81 | 8.93 | 135450 | 12005 | 1.38% |
| 2025-03-17 | 9.01 | 8.89 | -0.08 | -0.89% | 8.88 | 9.15 | 186523 | 16763 | 1.89% |
| 2025-03-14 | 8.86 | 8.97 | 0.10 | 1.13% | 8.76 | 9.01 | 185635 | 16547 | 1.89% |
| 2025-03-13 | 9.19 | 8.87 | -0.37 | -4.00% | 8.74 | 9.20 | 279330 | 24882 | 2.84% |
| 2025-03-12 | 9.30 | 9.24 | 0.08 | 0.87% | 9.16 | 9.45 | 357331 | 33300 | 3.63% |
| 2025-03-11 | 8.91 | 9.16 | 0.04 | 0.44% | 8.90 | 9.20 | 257789 | 23356 | 2.62% |
| 2025-03-10 | 8.87 | 9.12 | 0.17 | 1.90% | 8.85 | 9.40 | 322484 | 29461 | 3.27% |
| 2025-03-07 | 9.24 | 8.95 | -0.49 | -5.19% | 8.91 | 9.24 | 399897 | 36250 | 4.06% |
| 2025-03-06 | 9.23 | 9.44 | 0.07 | 0.75% | 8.88 | 9.99 | 715123 | 66688 | 7.26% |
| 2025-03-05 | 9.00 | 9.37 | 0.20 | 2.18% | 8.92 | 9.61 | 583876 | 54177 | 5.93% |
| 2025-03-04 | 9.13 | 9.17 | -0.06 | -0.65% | 9.00 | 9.65 | 883495 | 82597 | 8.97% |
| 2025-03-03 | 8.42 | 9.23 | 0.84 | 10.01% | 8.19 | 9.23 | 629128 | 55308 | 6.39% |
| 2025-02-28 | 8.88 | 8.39 | -0.48 | -5.41% | 8.29 | 9.03 | 645417 | 55352 | 6.55% |
| 2025-02-27 | 8.11 | 8.87 | 0.81 | 10.05% | 8.08 | 8.87 | 136495 | 11937 | 1.39% |
| 2025-02-26 | 7.93 | 8.06 | 0.14 | 1.77% | 7.92 | 8.11 | 109101 | 8756 | 1.11% |
| 2025-02-25 | 7.94 | 7.92 | -0.08 | -1.00% | 7.85 | 8.05 | 97740 | 7779 | 0.99% |
| 2025-02-24 | 8.03 | 8.00 | -0.04 | -0.50% | 7.94 | 8.12 | 114466 | 9192 | 1.16% |
| 2025-02-21 | 8.06 | 8.04 | -0.02 | -0.25% | 7.87 | 8.09 | 120691 | 9644 | 1.23% |
| 2025-02-20 | 8.10 | 8.06 | -0.06 | -0.74% | 8.02 | 8.14 | 87559 | 7068 | 0.89% |
| 2025-02-19 | 8.02 | 8.12 | 0.10 | 1.25% | 7.96 | 8.13 | 91935 | 7404 | 0.93% |
| 2025-02-18 | 8.25 | 8.02 | -0.28 | -3.37% | 7.97 | 8.28 | 110254 | 8952 | 1.12% |
| 2025-02-17 | 8.35 | 8.30 | -0.02 | -0.24% | 8.22 | 8.35 | 112467 | 9324 | 1.14% |
| 2025-02-14 | 8.26 | 8.32 | 0.03 | 0.36% | 8.16 | 8.34 | 114256 | 9440 | 1.16% |
| 2025-02-13 | 8.32 | 8.29 | -0.02 | -0.24% | 8.24 | 8.38 | 106736 | 8876 | 1.08% |
| 2025-02-12 | 8.16 | 8.31 | 0.15 | 1.84% | 8.12 | 8.31 | 116713 | 9618 | 1.19% |
| 2025-02-11 | 8.35 | 8.16 | -0.18 | -2.16% | 8.11 | 8.37 | 107925 | 8817 | 1.10% |
| 2025-02-10 | 8.06 | 8.34 | 0.27 | 3.35% | 8.01 | 8.40 | 157035 | 12920 | 1.59% |
| 2025-02-07 | 7.95 | 8.07 | 0.10 | 1.25% | 7.95 | 8.21 | 155180 | 12565 | 1.58% |
| 2025-02-06 | 7.80 | 7.97 | 0.14 | 1.79% | 7.71 | 7.99 | 124509 | 9804 | 1.26% |
| 2025-02-05 | 7.72 | 7.83 | 0.16 | 2.09% | 7.68 | 7.88 | 103341 | 8065 | 1.05% |
| 2025-01-27 | 7.77 | 7.67 | -0.04 | -0.52% | 7.67 | 7.89 | 102761 | 7981 | 1.04% |
| 2025-01-24 | 7.66 | 7.71 | 0.05 | 0.65% | 7.60 | 7.73 | 95428 | 7332 | 0.97% |
| 2025-01-23 | 7.81 | 7.66 | -0.04 | -0.52% | 7.66 | 7.94 | 111655 | 8729 | 1.13% |
| 2025-01-22 | 7.73 | 7.70 | -0.14 | -1.79% | 7.61 | 7.83 | 98928 | 7625 | 1.00% |
| 2025-01-21 | 8.07 | 7.84 | -0.20 | -2.49% | 7.78 | 8.07 | 138359 | 10934 | 1.41% |
| 2025-01-20 | 7.84 | 8.04 | 0.25 | 3.21% | 7.70 | 8.08 | 193826 | 15463 | 1.97% |
| 2025-01-17 | 7.80 | 7.79 | -0.06 | -0.76% | 7.70 | 7.84 | 103725 | 8060 | 1.05% |
| 2025-01-16 | 7.73 | 7.85 | 0.13 | 1.68% | 7.73 | 7.93 | 112624 | 8818 | 1.14% |
| 2025-01-15 | 7.70 | 7.72 | 0.01 | 0.13% | 7.61 | 7.80 | 120313 | 9268 | 1.22% |
| 2025-01-14 | 7.43 | 7.71 | 0.33 | 4.47% | 7.42 | 7.72 | 160309 | 12152 | 1.63% |
| 2025-01-13 | 7.39 | 7.38 | -0.12 | -1.60% | 7.24 | 7.50 | 118626 | 8758 | 1.20% |
| 2025-01-10 | 7.58 | 7.50 | -0.13 | -1.70% | 7.40 | 7.69 | 146561 | 10999 | 1.49% |
| 2025-01-09 | 7.57 | 7.63 | 0.02 | 0.26% | 7.51 | 7.73 | 94978 | 7266 | 0.96% |
| 2025-01-08 | 7.59 | 7.61 | 0.02 | 0.26% | 7.36 | 7.67 | 139581 | 10488 | 1.42% |
| 2025-01-07 | 7.36 | 7.59 | 0.21 | 2.85% | 7.35 | 7.59 | 108531 | 8122 | 1.10% |
| 2025-01-06 | 7.50 | 7.38 | -0.14 | -1.86% | 7.24 | 7.51 | 118632 | 8761 | 1.20% |
| 2025-01-03 | 7.97 | 7.52 | -0.42 | -5.29% | 7.48 | 8.05 | 176504 | 13540 | 1.79% |
| 2025-01-02 | 7.99 | 7.94 | -0.09 | -1.12% | 7.86 | 8.32 | 191555 | 15516 | 1.95% |
| 2024-12-31 | 8.26 | 8.03 | -0.25 | -3.02% | 8.00 | 8.38 | 132024 | 10775 | 1.34% |
| 2024-12-30 | 8.32 | 8.28 | -0.04 | -0.48% | 8.10 | 8.38 | 113232 | 9318 | 1.15% |
| 2024-12-27 | 8.18 | 8.32 | 0.14 | 1.71% | 8.15 | 8.46 | 141551 | 11821 | 1.44% |
| 2024-12-26 | 8.08 | 8.18 | 0.05 | 0.62% | 8.08 | 8.27 | 104194 | 8552 | 1.06% |