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 | 8.61 | 8.77 | 0.10 | 1.15% | 8.58 | 8.77 | 131891 | 11497 | 0.64% |
| 2025-04-02 | 8.72 | 8.67 | -0.05 | -0.57% | 8.63 | 8.72 | 90301 | 7825 | 0.44% |
| 2025-04-01 | 8.51 | 8.72 | 0.24 | 2.83% | 8.50 | 8.75 | 164069 | 14230 | 0.79% |
| 2025-03-31 | 8.56 | 8.48 | -0.09 | -1.05% | 8.45 | 8.64 | 101611 | 8680 | 0.49% |
| 2025-03-28 | 8.63 | 8.57 | -0.04 | -0.46% | 8.55 | 8.64 | 85565 | 7349 | 0.41% |
| 2025-03-27 | 8.67 | 8.61 | -0.07 | -0.81% | 8.58 | 8.72 | 136023 | 11722 | 0.66% |
| 2025-03-26 | 8.77 | 8.68 | -0.06 | -0.69% | 8.64 | 8.77 | 127757 | 11103 | 0.62% |
| 2025-03-25 | 8.72 | 8.74 | 0.02 | 0.23% | 8.66 | 8.80 | 179144 | 15669 | 0.87% |
| 2025-03-24 | 8.73 | 8.72 | 0.01 | 0.11% | 8.61 | 8.76 | 135046 | 11729 | 0.65% |
| 2025-03-21 | 8.63 | 8.71 | 0.04 | 0.46% | 8.63 | 8.79 | 167001 | 14545 | 0.81% |
| 2025-03-20 | 8.67 | 8.67 | 0.04 | 0.46% | 8.64 | 8.78 | 168292 | 14637 | 0.81% |
| 2025-03-19 | 8.55 | 8.63 | 0.13 | 1.53% | 8.48 | 8.72 | 231007 | 19959 | 1.12% |
| 2025-03-18 | 8.51 | 8.50 | 0.00 | 0.00% | 8.45 | 8.53 | 107618 | 9127 | 0.52% |
| 2025-03-17 | 8.50 | 8.50 | 0.00 | 0.00% | 8.49 | 8.56 | 120782 | 10294 | 0.58% |
| 2025-03-14 | 8.49 | 8.50 | 0.02 | 0.24% | 8.43 | 8.51 | 128237 | 10869 | 0.62% |
| 2025-03-13 | 8.39 | 8.48 | 0.09 | 1.07% | 8.37 | 8.49 | 171446 | 14496 | 0.83% |
| 2025-03-12 | 8.33 | 8.39 | 0.07 | 0.84% | 8.30 | 8.41 | 107303 | 8980 | 0.52% |
| 2025-03-11 | 8.25 | 8.32 | 0.04 | 0.48% | 8.21 | 8.32 | 76838 | 6369 | 0.37% |
| 2025-03-10 | 8.31 | 8.28 | -0.01 | -0.12% | 8.25 | 8.33 | 64521 | 5345 | 0.31% |
| 2025-03-07 | 8.32 | 8.29 | -0.07 | -0.84% | 8.27 | 8.33 | 74358 | 6169 | 0.36% |
| 2025-03-06 | 8.22 | 8.36 | 0.17 | 2.08% | 8.19 | 8.43 | 178681 | 14849 | 0.86% |
| 2025-03-05 | 8.24 | 8.19 | -0.05 | -0.61% | 8.15 | 8.25 | 81743 | 6687 | 0.40% |
| 2025-03-04 | 8.26 | 8.24 | -0.03 | -0.36% | 8.21 | 8.26 | 82725 | 6810 | 0.40% |
| 2025-03-03 | 8.30 | 8.27 | -0.02 | -0.24% | 8.25 | 8.33 | 115572 | 9578 | 0.56% |
| 2025-02-28 | 8.34 | 8.29 | -0.06 | -0.72% | 8.28 | 8.36 | 101541 | 8448 | 0.49% |
| 2025-02-27 | 8.40 | 8.35 | -0.03 | -0.36% | 8.30 | 8.42 | 100168 | 8359 | 0.48% |
| 2025-02-26 | 8.33 | 8.38 | 0.06 | 0.72% | 8.33 | 8.39 | 90953 | 7605 | 0.44% |
| 2025-02-25 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.39 | 111312 | 9288 | 0.54% |
| 2025-02-24 | 8.43 | 8.41 | -0.02 | -0.24% | 8.37 | 8.52 | 131413 | 11085 | 0.64% |
| 2025-02-21 | 8.41 | 8.43 | 0.01 | 0.12% | 8.37 | 8.46 | 110440 | 9287 | 0.53% |
| 2025-02-20 | 8.44 | 8.42 | -0.05 | -0.59% | 8.40 | 8.50 | 91372 | 7705 | 0.44% |
| 2025-02-19 | 8.38 | 8.47 | 0.08 | 0.95% | 8.36 | 8.47 | 94340 | 7925 | 0.46% |
| 2025-02-18 | 8.54 | 8.39 | -0.11 | -1.29% | 8.36 | 8.55 | 121828 | 10313 | 0.59% |
| 2025-02-17 | 8.42 | 8.50 | 0.10 | 1.19% | 8.35 | 8.51 | 178989 | 15110 | 0.87% |
| 2025-02-14 | 8.42 | 8.40 | -0.03 | -0.36% | 8.36 | 8.44 | 118544 | 9951 | 0.57% |
| 2025-02-13 | 8.48 | 8.43 | -0.04 | -0.47% | 8.42 | 8.49 | 122818 | 10383 | 0.59% |
| 2025-02-12 | 8.45 | 8.47 | 0.02 | 0.24% | 8.38 | 8.47 | 120395 | 10150 | 0.58% |
| 2025-02-11 | 8.61 | 8.45 | -0.19 | -2.20% | 8.44 | 8.61 | 142144 | 12059 | 0.69% |
| 2025-02-10 | 8.65 | 8.64 | 0.00 | 0.00% | 8.56 | 8.73 | 173815 | 14985 | 0.84% |
| 2025-02-07 | 8.56 | 8.64 | 0.09 | 1.05% | 8.55 | 8.71 | 194994 | 16833 | 0.94% |
| 2025-02-06 | 8.34 | 8.55 | 0.19 | 2.27% | 8.30 | 8.56 | 205388 | 17317 | 0.99% |
| 2025-02-05 | 8.46 | 8.36 | -0.06 | -0.71% | 8.32 | 8.46 | 118543 | 9944 | 0.57% |
| 2025-01-27 | 8.50 | 8.42 | -0.03 | -0.36% | 8.42 | 8.56 | 111708 | 9456 | 0.54% |
| 2025-01-24 | 8.53 | 8.45 | -0.08 | -0.94% | 8.43 | 8.55 | 137337 | 11650 | 0.66% |
| 2025-01-23 | 8.52 | 8.53 | 0.05 | 0.59% | 8.51 | 8.65 | 98285 | 8434 | 0.48% |
| 2025-01-22 | 8.57 | 8.48 | -0.09 | -1.05% | 8.43 | 8.57 | 83723 | 7100 | 0.41% |
| 2025-01-21 | 8.59 | 8.57 | -0.01 | -0.12% | 8.51 | 8.63 | 100078 | 8579 | 0.48% |
| 2025-01-20 | 8.60 | 8.58 | -0.02 | -0.23% | 8.46 | 8.65 | 128917 | 11028 | 0.62% |
| 2025-01-17 | 8.52 | 8.60 | 0.05 | 0.58% | 8.46 | 8.60 | 90782 | 7759 | 0.44% |
| 2025-01-16 | 8.60 | 8.55 | -0.04 | -0.47% | 8.45 | 8.70 | 129249 | 11086 | 0.63% |
| 2025-01-15 | 8.69 | 8.59 | -0.10 | -1.15% | 8.56 | 8.70 | 73026 | 6294 | 0.35% |
| 2025-01-14 | 8.62 | 8.69 | 0.09 | 1.05% | 8.55 | 8.70 | 95343 | 8245 | 0.46% |
| 2025-01-13 | 8.46 | 8.60 | 0.09 | 1.06% | 8.44 | 8.62 | 61987 | 5305 | 0.30% |
| 2025-01-10 | 8.69 | 8.51 | -0.18 | -2.07% | 8.50 | 8.73 | 85990 | 7409 | 0.42% |
| 2025-01-09 | 8.80 | 8.69 | -0.12 | -1.36% | 8.68 | 8.80 | 59328 | 5177 | 0.29% |
| 2025-01-08 | 8.83 | 8.81 | -0.02 | -0.23% | 8.68 | 8.90 | 78917 | 6935 | 0.38% |
| 2025-01-07 | 8.94 | 8.83 | -0.12 | -1.34% | 8.73 | 8.98 | 84272 | 7445 | 0.41% |
| 2025-01-06 | 8.86 | 8.95 | 0.09 | 1.02% | 8.79 | 8.97 | 66423 | 5909 | 0.32% |
| 2025-01-03 | 8.93 | 8.86 | -0.05 | -0.56% | 8.84 | 9.04 | 103137 | 9202 | 0.50% |
| 2025-01-02 | 9.14 | 8.91 | -0.21 | -2.30% | 8.86 | 9.23 | 109409 | 9901 | 0.59% |
| 2024-12-31 | 9.38 | 9.12 | -0.26 | -2.77% | 9.12 | 9.43 | 119401 | 11044 | 0.64% |
| 2024-12-30 | 9.48 | 9.38 | -0.10 | -1.05% | 9.34 | 9.53 | 89564 | 8429 | 0.48% |
| 2024-12-27 | 9.39 | 9.48 | 0.08 | 0.85% | 9.30 | 9.48 | 118607 | 11142 | 0.64% |
| 2024-12-26 | 9.50 | 9.40 | -0.09 | -0.95% | 9.37 | 9.54 | 109327 | 10309 | 0.59% |