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 | 8.09 | 7.84 | -0.44 | -5.31% | 7.80 | 8.10 | 517871 | 40940 | 5.92% |
| 2025-04-02 | 8.23 | 8.28 | 0.04 | 0.49% | 8.16 | 8.38 | 175715 | 14542 | 2.01% |
| 2025-04-01 | 8.32 | 8.24 | -0.07 | -0.84% | 8.23 | 8.35 | 232739 | 19285 | 2.66% |
| 2025-03-31 | 8.46 | 8.31 | -0.19 | -2.24% | 8.22 | 8.55 | 325219 | 27224 | 3.72% |
| 2025-03-28 | 8.41 | 8.50 | 0.09 | 1.07% | 8.38 | 8.56 | 339085 | 28810 | 3.87% |
| 2025-03-27 | 8.44 | 8.41 | -0.05 | -0.59% | 8.39 | 8.65 | 536998 | 45796 | 6.14% |
| 2025-03-26 | 8.28 | 8.46 | 0.16 | 1.93% | 8.18 | 8.51 | 437266 | 36725 | 5.00% |
| 2025-03-25 | 8.28 | 8.30 | 0.00 | 0.00% | 8.25 | 8.45 | 291633 | 24319 | 3.33% |
| 2025-03-24 | 8.20 | 8.30 | 0.12 | 1.47% | 8.16 | 8.37 | 332267 | 27481 | 3.80% |
| 2025-03-21 | 8.18 | 8.18 | -0.03 | -0.37% | 8.14 | 8.32 | 205205 | 16857 | 2.34% |
| 2025-03-20 | 8.37 | 8.21 | -0.16 | -1.91% | 8.20 | 8.39 | 248991 | 20612 | 2.84% |
| 2025-03-19 | 8.33 | 8.37 | -0.01 | -0.12% | 8.22 | 8.43 | 372915 | 31069 | 4.26% |
| 2025-03-18 | 8.23 | 8.38 | 0.19 | 2.32% | 8.10 | 8.54 | 496472 | 41186 | 5.67% |
| 2025-03-17 | 8.18 | 8.19 | 0.10 | 1.24% | 8.14 | 8.39 | 494008 | 40700 | 5.64% |
| 2025-03-14 | 7.87 | 8.09 | 0.22 | 2.80% | 7.86 | 8.09 | 435244 | 34831 | 4.97% |
| 2025-03-13 | 7.91 | 7.87 | -0.03 | -0.38% | 7.81 | 7.97 | 194346 | 15299 | 2.22% |
| 2025-03-12 | 7.99 | 7.90 | -0.09 | -1.13% | 7.90 | 8.03 | 236714 | 18783 | 2.70% |
| 2025-03-11 | 7.83 | 7.99 | 0.13 | 1.65% | 7.78 | 8.06 | 339362 | 26953 | 3.88% |
| 2025-03-10 | 7.84 | 7.86 | -0.01 | -0.13% | 7.82 | 7.89 | 120922 | 9495 | 1.38% |
| 2025-03-07 | 7.93 | 7.87 | -0.09 | -1.13% | 7.82 | 7.93 | 226814 | 17864 | 2.59% |
| 2025-03-06 | 7.90 | 7.96 | 0.06 | 0.76% | 7.85 | 7.97 | 242316 | 19155 | 2.77% |
| 2025-03-05 | 7.93 | 7.90 | -0.03 | -0.38% | 7.86 | 7.94 | 180438 | 14222 | 2.06% |
| 2025-03-04 | 7.94 | 7.93 | -0.09 | -1.12% | 7.85 | 8.03 | 258432 | 20450 | 2.95% |
| 2025-03-03 | 8.09 | 8.02 | -0.17 | -2.08% | 7.93 | 8.13 | 342205 | 27449 | 3.91% |
| 2025-02-28 | 8.08 | 8.19 | 0.12 | 1.49% | 8.02 | 8.36 | 533390 | 43791 | 6.09% |
| 2025-02-27 | 7.92 | 8.07 | 0.14 | 1.77% | 7.91 | 8.11 | 335948 | 26936 | 3.84% |
| 2025-02-26 | 7.81 | 7.93 | 0.12 | 1.54% | 7.81 | 7.99 | 188329 | 14844 | 2.15% |
| 2025-02-25 | 7.89 | 7.81 | -0.14 | -1.76% | 7.80 | 7.90 | 185383 | 14548 | 2.12% |
| 2025-02-24 | 7.90 | 7.95 | 0.03 | 0.38% | 7.86 | 7.98 | 173830 | 13781 | 1.99% |
| 2025-02-21 | 7.99 | 7.92 | -0.03 | -0.38% | 7.85 | 8.00 | 200958 | 15891 | 2.30% |
| 2025-02-20 | 7.94 | 7.95 | 0.01 | 0.13% | 7.93 | 8.05 | 143449 | 11442 | 1.64% |
| 2025-02-19 | 7.90 | 7.94 | 0.02 | 0.25% | 7.89 | 7.95 | 183219 | 14509 | 2.09% |
| 2025-02-18 | 8.11 | 7.92 | -0.23 | -2.82% | 7.91 | 8.12 | 233589 | 18704 | 2.67% |
| 2025-02-17 | 8.22 | 8.15 | -0.12 | -1.45% | 8.08 | 8.24 | 296114 | 24072 | 3.38% |
| 2025-02-14 | 8.05 | 8.27 | 0.22 | 2.73% | 8.00 | 8.42 | 536994 | 44287 | 6.14% |
| 2025-02-13 | 7.94 | 8.05 | 0.10 | 1.26% | 7.91 | 8.16 | 395938 | 31840 | 4.52% |
| 2025-02-12 | 7.96 | 7.95 | -0.06 | -0.75% | 7.89 | 8.03 | 235444 | 18679 | 2.69% |
| 2025-02-11 | 8.03 | 8.01 | 0.00 | 0.00% | 7.95 | 8.10 | 228269 | 18318 | 2.61% |
| 2025-02-10 | 7.96 | 8.01 | 0.05 | 0.63% | 7.89 | 8.05 | 211391 | 16816 | 2.42% |
| 2025-02-07 | 7.88 | 7.96 | 0.05 | 0.63% | 7.86 | 8.03 | 270722 | 21551 | 3.09% |
| 2025-02-06 | 7.80 | 7.91 | 0.09 | 1.15% | 7.62 | 7.91 | 276644 | 21488 | 3.16% |
| 2025-02-05 | 7.96 | 7.82 | -0.10 | -1.26% | 7.79 | 7.97 | 195385 | 15303 | 2.23% |
| 2025-01-27 | 7.95 | 7.92 | 0.01 | 0.13% | 7.91 | 8.07 | 177516 | 14178 | 2.03% |
| 2025-01-24 | 7.89 | 7.91 | 0.03 | 0.38% | 7.80 | 7.91 | 142869 | 11246 | 1.63% |
| 2025-01-23 | 7.95 | 7.88 | 0.00 | 0.00% | 7.88 | 8.03 | 179395 | 14253 | 2.05% |
| 2025-01-22 | 8.03 | 7.88 | -0.21 | -2.60% | 7.87 | 8.05 | 203212 | 16094 | 2.32% |
| 2025-01-21 | 8.22 | 8.09 | -0.07 | -0.86% | 8.03 | 8.24 | 172232 | 13923 | 1.97% |
| 2025-01-20 | 8.18 | 8.16 | 0.04 | 0.49% | 8.10 | 8.32 | 212593 | 17422 | 2.43% |
| 2025-01-17 | 8.14 | 8.12 | -0.07 | -0.85% | 8.09 | 8.29 | 178677 | 14579 | 2.04% |
| 2025-01-16 | 8.05 | 8.19 | 0.19 | 2.38% | 8.05 | 8.33 | 312367 | 25700 | 3.57% |
| 2025-01-15 | 8.09 | 8.00 | -0.10 | -1.23% | 7.97 | 8.14 | 162054 | 13046 | 1.85% |
| 2025-01-14 | 7.87 | 8.10 | 0.24 | 3.05% | 7.86 | 8.10 | 209673 | 16783 | 2.40% |
| 2025-01-13 | 7.85 | 7.86 | -0.14 | -1.75% | 7.78 | 7.93 | 175671 | 13794 | 2.01% |
| 2025-01-10 | 8.41 | 8.00 | -0.45 | -5.33% | 8.00 | 8.46 | 347183 | 28393 | 3.97% |
| 2025-01-09 | 8.50 | 8.45 | -0.18 | -2.09% | 8.40 | 8.58 | 341656 | 28882 | 3.90% |
| 2025-01-08 | 8.20 | 8.63 | 0.38 | 4.61% | 8.16 | 8.63 | 632377 | 53429 | 7.23% |
| 2025-01-07 | 8.16 | 8.25 | 0.04 | 0.49% | 8.06 | 8.35 | 233139 | 19151 | 2.66% |
| 2025-01-06 | 7.96 | 8.21 | 0.22 | 2.75% | 7.77 | 8.23 | 342999 | 27755 | 3.92% |
| 2025-01-03 | 8.08 | 7.99 | -0.06 | -0.75% | 7.98 | 8.30 | 309075 | 25093 | 3.53% |
| 2025-01-02 | 8.14 | 8.05 | -0.11 | -1.35% | 7.94 | 8.41 | 267471 | 21894 | 3.06% |
| 2024-12-31 | 8.42 | 8.16 | -0.24 | -2.86% | 8.14 | 8.44 | 211737 | 17553 | 2.42% |
| 2024-12-30 | 8.40 | 8.40 | -0.01 | -0.12% | 8.35 | 8.57 | 275322 | 23302 | 3.15% |
| 2024-12-27 | 8.36 | 8.41 | 0.06 | 0.72% | 8.32 | 8.47 | 182538 | 15321 | 2.09% |
| 2024-12-26 | 8.30 | 8.35 | 0.06 | 0.72% | 8.25 | 8.37 | 125703 | 10487 | 1.44% |
| 2024-12-25 | 8.50 | 8.29 | -0.22 | -2.59% | 8.24 | 8.53 | 232144 | 19358 | 2.65% |