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 | 8.51 | 9.08 | 0.48 | 5.58% | 8.49 | 9.11 | 568384 | 50734 | 3.23% |
| 2025-04-02 | 8.63 | 8.60 | -0.03 | -0.35% | 8.53 | 8.73 | 173273 | 14890 | 0.98% |
| 2025-04-01 | 8.50 | 8.63 | 0.15 | 1.77% | 8.42 | 8.65 | 170045 | 14570 | 0.97% |
| 2025-03-31 | 8.49 | 8.48 | -0.01 | -0.12% | 8.38 | 8.55 | 157522 | 13340 | 0.89% |
| 2025-03-28 | 8.68 | 8.49 | -0.19 | -2.19% | 8.45 | 8.68 | 234570 | 20022 | 1.33% |
| 2025-03-27 | 8.65 | 8.68 | -0.08 | -0.91% | 8.63 | 8.87 | 369455 | 32260 | 2.10% |
| 2025-03-26 | 8.55 | 8.76 | 0.21 | 2.46% | 8.50 | 9.00 | 618189 | 54059 | 3.51% |
| 2025-03-25 | 8.43 | 8.55 | 0.11 | 1.30% | 8.41 | 8.66 | 269706 | 23081 | 1.53% |
| 2025-03-24 | 8.43 | 8.44 | 0.04 | 0.48% | 8.29 | 8.46 | 209730 | 17568 | 1.19% |
| 2025-03-21 | 8.41 | 8.40 | -0.05 | -0.59% | 8.35 | 8.51 | 153173 | 12912 | 0.87% |
| 2025-03-20 | 8.52 | 8.45 | -0.06 | -0.71% | 8.42 | 8.67 | 198448 | 16896 | 1.13% |
| 2025-03-19 | 8.46 | 8.51 | 0.04 | 0.47% | 8.33 | 8.57 | 358076 | 30233 | 2.03% |
| 2025-03-18 | 8.35 | 8.47 | 0.13 | 1.56% | 8.27 | 8.56 | 411968 | 34791 | 2.34% |
| 2025-03-17 | 8.30 | 8.34 | 0.06 | 0.72% | 8.28 | 8.43 | 161184 | 13473 | 0.92% |
| 2025-03-14 | 8.24 | 8.28 | 0.06 | 0.73% | 8.20 | 8.30 | 187496 | 15492 | 1.06% |
| 2025-03-13 | 8.25 | 8.22 | -0.03 | -0.36% | 8.16 | 8.32 | 144004 | 11860 | 0.82% |
| 2025-03-12 | 8.37 | 8.25 | -0.11 | -1.32% | 8.21 | 8.39 | 169167 | 13982 | 0.96% |
| 2025-03-11 | 8.37 | 8.36 | -0.05 | -0.59% | 8.31 | 8.40 | 115325 | 9631 | 0.65% |
| 2025-03-10 | 8.24 | 8.41 | 0.16 | 1.94% | 8.21 | 8.46 | 223268 | 18693 | 1.27% |
| 2025-03-07 | 8.15 | 8.25 | 0.08 | 0.98% | 8.13 | 8.39 | 220840 | 18246 | 1.25% |
| 2025-03-06 | 8.18 | 8.17 | -0.01 | -0.12% | 8.09 | 8.19 | 182775 | 14847 | 1.04% |
| 2025-03-05 | 8.15 | 8.18 | 0.04 | 0.49% | 8.11 | 8.27 | 157366 | 12889 | 0.89% |
| 2025-03-04 | 8.05 | 8.14 | 0.07 | 0.87% | 8.03 | 8.22 | 166427 | 13541 | 0.94% |
| 2025-03-03 | 8.05 | 8.07 | 0.01 | 0.12% | 8.00 | 8.12 | 162738 | 13100 | 0.92% |
| 2025-02-28 | 8.15 | 8.06 | -0.09 | -1.10% | 8.03 | 8.16 | 129936 | 10513 | 0.74% |
| 2025-02-27 | 8.10 | 8.15 | 0.05 | 0.62% | 8.06 | 8.16 | 121641 | 9875 | 0.69% |
| 2025-02-26 | 8.04 | 8.10 | 0.08 | 1.00% | 8.03 | 8.12 | 142557 | 11512 | 0.81% |
| 2025-02-25 | 8.17 | 8.02 | -0.15 | -1.84% | 8.01 | 8.17 | 203002 | 16351 | 1.15% |
| 2025-02-24 | 8.10 | 8.17 | 0.06 | 0.74% | 8.06 | 8.25 | 178373 | 14599 | 1.01% |
| 2025-02-21 | 8.10 | 8.11 | 0.04 | 0.50% | 8.03 | 8.13 | 124171 | 10039 | 0.71% |
| 2025-02-20 | 8.14 | 8.07 | -0.07 | -0.86% | 8.06 | 8.14 | 113450 | 9178 | 0.64% |
| 2025-02-19 | 8.18 | 8.14 | -0.03 | -0.37% | 8.08 | 8.19 | 128585 | 10442 | 0.73% |
| 2025-02-18 | 8.25 | 8.17 | -0.08 | -0.97% | 8.11 | 8.30 | 133998 | 11024 | 0.76% |
| 2025-02-17 | 8.21 | 8.25 | 0.03 | 0.36% | 8.08 | 8.26 | 180670 | 14764 | 1.03% |
| 2025-02-14 | 8.32 | 8.22 | -0.13 | -1.56% | 8.17 | 8.36 | 225127 | 18530 | 1.28% |
| 2025-02-13 | 8.43 | 8.35 | -0.08 | -0.95% | 8.34 | 8.50 | 168064 | 14127 | 0.95% |
| 2025-02-12 | 8.48 | 8.43 | -0.07 | -0.82% | 8.35 | 8.52 | 152859 | 12851 | 0.87% |
| 2025-02-11 | 8.34 | 8.50 | 0.16 | 1.92% | 8.30 | 8.64 | 301490 | 25715 | 1.71% |
| 2025-02-10 | 8.53 | 8.34 | -0.19 | -2.23% | 8.27 | 8.54 | 290778 | 24270 | 1.65% |
| 2025-02-07 | 8.38 | 8.53 | 0.15 | 1.79% | 8.34 | 8.56 | 228574 | 19395 | 1.30% |
| 2025-02-06 | 8.43 | 8.38 | -0.08 | -0.95% | 8.32 | 8.45 | 196970 | 16509 | 1.12% |
| 2025-02-05 | 8.64 | 8.46 | -0.07 | -0.82% | 8.39 | 8.66 | 195973 | 16684 | 1.11% |
| 2025-01-27 | 8.45 | 8.53 | 0.10 | 1.19% | 8.41 | 8.67 | 264908 | 22728 | 1.50% |
| 2025-01-24 | 8.39 | 8.43 | -0.02 | -0.24% | 8.21 | 8.48 | 248009 | 20663 | 1.41% |
| 2025-01-23 | 8.33 | 8.45 | 0.17 | 2.05% | 8.27 | 8.51 | 234141 | 19663 | 1.33% |
| 2025-01-22 | 8.40 | 8.28 | -0.14 | -1.66% | 8.23 | 8.42 | 203496 | 16898 | 1.16% |
| 2025-01-21 | 8.49 | 8.42 | -0.06 | -0.71% | 8.39 | 8.51 | 168834 | 14232 | 0.96% |
| 2025-01-20 | 8.56 | 8.48 | -0.10 | -1.17% | 8.45 | 8.62 | 310749 | 26535 | 1.76% |
| 2025-01-17 | 8.46 | 8.58 | 0.03 | 0.35% | 8.35 | 8.74 | 467719 | 40070 | 2.66% |
| 2025-01-16 | 8.43 | 8.55 | 0.12 | 1.42% | 8.27 | 8.58 | 522869 | 43968 | 2.97% |
| 2025-01-15 | 8.50 | 8.43 | -0.12 | -1.40% | 8.40 | 8.65 | 410673 | 34962 | 2.33% |
| 2025-01-14 | 8.28 | 8.55 | 0.20 | 2.40% | 8.27 | 8.58 | 490506 | 41483 | 2.78% |
| 2025-01-13 | 8.27 | 8.35 | 0.06 | 0.72% | 8.08 | 8.45 | 446757 | 36990 | 2.54% |
| 2025-01-10 | 8.17 | 8.29 | 0.11 | 1.34% | 8.11 | 8.40 | 538632 | 44575 | 3.06% |
| 2025-01-09 | 8.03 | 8.18 | 0.09 | 1.11% | 7.94 | 8.25 | 399410 | 32441 | 2.27% |
| 2025-01-08 | 8.10 | 8.09 | -0.04 | -0.49% | 8.00 | 8.33 | 440512 | 36046 | 2.50% |
| 2025-01-07 | 8.09 | 8.13 | 0.05 | 0.62% | 8.00 | 8.21 | 328910 | 26696 | 1.87% |
| 2025-01-06 | 7.90 | 8.08 | 0.13 | 1.64% | 7.81 | 8.22 | 468889 | 37890 | 2.66% |
| 2025-01-03 | 8.20 | 7.95 | -0.10 | -1.24% | 7.91 | 8.25 | 456816 | 36826 | 2.59% |
| 2025-01-02 | 7.88 | 8.05 | 0.17 | 2.16% | 7.87 | 8.29 | 657592 | 53336 | 4.66% |
| 2024-12-31 | 7.79 | 7.88 | 0.10 | 1.29% | 7.78 | 7.97 | 445131 | 35094 | 3.15% |
| 2024-12-30 | 7.69 | 7.78 | 0.08 | 1.04% | 7.67 | 7.79 | 171856 | 13281 | 1.22% |
| 2024-12-27 | 7.64 | 7.70 | 0.07 | 0.92% | 7.62 | 7.70 | 142660 | 10928 | 1.01% |
| 2024-12-26 | 7.69 | 7.63 | -0.05 | -0.65% | 7.62 | 7.70 | 94173 | 7205 | 0.67% |
| 2024-12-25 | 7.69 | 7.68 | -0.01 | -0.13% | 7.64 | 7.72 | 98672 | 7570 | 0.70% |