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 | 8.06 | 8.09 | -0.06 | -0.74% | 8.02 | 8.21 | 124721 | 10127 | 0.99% |
| 2025-04-02 | 8.11 | 8.15 | 0.03 | 0.37% | 8.08 | 8.21 | 96474 | 7879 | 0.76% |
| 2025-04-01 | 8.13 | 8.12 | -0.01 | -0.12% | 8.11 | 8.21 | 125750 | 10250 | 1.00% |
| 2025-03-31 | 8.16 | 8.13 | -0.08 | -0.97% | 8.00 | 8.17 | 194803 | 15737 | 1.54% |
| 2025-03-28 | 8.30 | 8.21 | -0.10 | -1.20% | 8.19 | 8.35 | 152143 | 12552 | 1.20% |
| 2025-03-27 | 8.29 | 8.31 | -0.01 | -0.12% | 8.17 | 8.40 | 170993 | 14182 | 1.35% |
| 2025-03-26 | 8.32 | 8.32 | 0.01 | 0.12% | 8.30 | 8.41 | 174446 | 14577 | 1.38% |
| 2025-03-25 | 8.43 | 8.31 | -0.16 | -1.89% | 8.26 | 8.44 | 223002 | 18554 | 1.76% |
| 2025-03-24 | 8.67 | 8.47 | -0.25 | -2.87% | 8.25 | 8.74 | 375734 | 31788 | 2.97% |
| 2025-03-21 | 8.94 | 8.72 | -0.31 | -3.43% | 8.70 | 8.94 | 379840 | 33406 | 3.01% |
| 2025-03-20 | 9.19 | 9.03 | -0.17 | -1.85% | 9.02 | 9.26 | 375874 | 34263 | 2.97% |
| 2025-03-19 | 9.29 | 9.20 | -0.08 | -0.86% | 9.06 | 9.31 | 568274 | 51910 | 4.50% |
| 2025-03-18 | 8.96 | 9.28 | 0.34 | 3.80% | 8.94 | 9.36 | 896926 | 82599 | 7.10% |
| 2025-03-17 | 8.98 | 8.94 | 0.02 | 0.22% | 8.91 | 9.08 | 321306 | 28906 | 2.54% |
| 2025-03-14 | 8.68 | 8.92 | 0.19 | 2.18% | 8.63 | 8.95 | 319043 | 28200 | 2.52% |
| 2025-03-13 | 8.90 | 8.73 | -0.20 | -2.24% | 8.61 | 8.93 | 331099 | 28869 | 2.62% |
| 2025-03-12 | 8.86 | 8.93 | 0.12 | 1.36% | 8.83 | 9.11 | 399943 | 35902 | 3.16% |
| 2025-03-11 | 8.64 | 8.81 | 0.04 | 0.46% | 8.59 | 8.82 | 228803 | 19957 | 1.81% |
| 2025-03-10 | 8.84 | 8.77 | -0.13 | -1.46% | 8.67 | 8.86 | 292139 | 25534 | 2.31% |
| 2025-03-07 | 9.08 | 8.90 | -0.22 | -2.41% | 8.84 | 9.12 | 433690 | 38917 | 3.43% |
| 2025-03-06 | 8.84 | 9.12 | 0.34 | 3.87% | 8.83 | 9.18 | 605282 | 54768 | 4.79% |
| 2025-03-05 | 8.72 | 8.78 | 0.03 | 0.34% | 8.65 | 8.83 | 254734 | 22240 | 2.02% |
| 2025-03-04 | 8.50 | 8.75 | 0.17 | 1.98% | 8.48 | 8.86 | 333192 | 29012 | 2.64% |
| 2025-03-03 | 8.61 | 8.58 | 0.07 | 0.82% | 8.48 | 8.75 | 306210 | 26436 | 2.42% |
| 2025-02-28 | 9.01 | 8.51 | -0.59 | -6.48% | 8.48 | 9.05 | 546102 | 47767 | 4.32% |
| 2025-02-27 | 9.28 | 9.10 | -0.23 | -2.47% | 8.97 | 9.42 | 606638 | 55457 | 4.80% |
| 2025-02-26 | 9.34 | 9.33 | 0.05 | 0.54% | 9.18 | 9.42 | 615575 | 57122 | 4.87% |
| 2025-02-25 | 9.00 | 9.28 | 0.12 | 1.31% | 8.93 | 9.48 | 805986 | 74788 | 6.38% |
| 2025-02-24 | 9.24 | 9.16 | -0.13 | -1.40% | 9.01 | 9.28 | 510561 | 46650 | 4.04% |
| 2025-02-21 | 9.11 | 9.29 | 0.15 | 1.64% | 8.98 | 9.39 | 582395 | 53579 | 4.61% |
| 2025-02-20 | 9.12 | 9.14 | 0.01 | 0.11% | 9.04 | 9.18 | 404094 | 36829 | 3.20% |
| 2025-02-19 | 8.94 | 9.13 | 0.15 | 1.67% | 8.89 | 9.14 | 447950 | 40637 | 3.54% |
| 2025-02-18 | 9.39 | 8.98 | -0.52 | -5.47% | 8.94 | 9.53 | 782302 | 71986 | 6.19% |
| 2025-02-17 | 9.68 | 9.50 | -0.08 | -0.84% | 9.42 | 9.74 | 855753 | 81990 | 6.77% |
| 2025-02-14 | 9.44 | 9.58 | 0.09 | 0.95% | 9.12 | 9.65 | 995533 | 93639 | 7.88% |
| 2025-02-13 | 9.46 | 9.49 | 0.20 | 2.15% | 9.15 | 9.73 | 1115509 | 105545 | 8.83% |
| 2025-02-12 | 9.18 | 9.29 | 0.07 | 0.76% | 9.16 | 9.37 | 562504 | 52260 | 4.45% |
| 2025-02-11 | 9.39 | 9.22 | -0.19 | -2.02% | 9.18 | 9.39 | 568559 | 52607 | 4.50% |
| 2025-02-10 | 9.19 | 9.41 | 0.24 | 2.62% | 9.09 | 9.45 | 774832 | 71590 | 6.13% |
| 2025-02-07 | 9.03 | 9.17 | 0.05 | 0.55% | 8.98 | 9.38 | 940970 | 86280 | 7.45% |
| 2025-02-06 | 8.71 | 9.12 | 0.50 | 5.80% | 8.59 | 9.30 | 911798 | 81799 | 7.21% |
| 2025-02-05 | 8.50 | 8.62 | 0.24 | 2.86% | 8.49 | 8.75 | 563796 | 48675 | 4.46% |
| 2025-01-27 | 8.60 | 8.38 | -0.10 | -1.18% | 8.34 | 8.65 | 379957 | 32161 | 3.01% |
| 2025-01-24 | 8.10 | 8.48 | 0.35 | 4.31% | 8.07 | 8.61 | 640211 | 53656 | 5.07% |
| 2025-01-23 | 8.30 | 8.13 | 0.00 | 0.00% | 8.13 | 8.43 | 456973 | 37926 | 3.62% |
| 2025-01-22 | 8.19 | 8.13 | -0.14 | -1.69% | 8.10 | 8.25 | 294891 | 24035 | 2.33% |
| 2025-01-21 | 8.29 | 8.27 | -0.21 | -2.48% | 8.15 | 8.40 | 514512 | 42481 | 4.07% |
| 2025-01-20 | 8.46 | 8.48 | 0.15 | 1.80% | 8.33 | 8.70 | 768820 | 65465 | 6.08% |
| 2025-01-17 | 8.22 | 8.33 | 0.06 | 0.73% | 8.13 | 8.68 | 641897 | 53631 | 5.08% |
| 2025-01-16 | 8.37 | 8.27 | -0.01 | -0.12% | 8.18 | 8.48 | 493879 | 41087 | 3.91% |
| 2025-01-15 | 8.25 | 8.28 | 0.08 | 0.98% | 8.22 | 8.49 | 679523 | 56570 | 5.38% |
| 2025-01-14 | 7.75 | 8.20 | 0.53 | 6.91% | 7.71 | 8.21 | 502372 | 40321 | 3.98% |
| 2025-01-13 | 7.58 | 7.67 | 0.01 | 0.13% | 7.40 | 7.72 | 264952 | 20117 | 2.10% |
| 2025-01-10 | 7.95 | 7.66 | -0.34 | -4.25% | 7.65 | 8.06 | 328558 | 25836 | 2.60% |
| 2025-01-09 | 7.95 | 8.00 | 0.06 | 0.76% | 7.88 | 8.10 | 334822 | 26828 | 2.65% |
| 2025-01-08 | 7.94 | 7.94 | -0.06 | -0.75% | 7.65 | 8.02 | 426602 | 33514 | 3.38% |
| 2025-01-07 | 7.85 | 8.00 | 0.18 | 2.30% | 7.78 | 8.04 | 407712 | 32167 | 3.23% |
| 2025-01-06 | 7.77 | 7.82 | 0.05 | 0.64% | 7.55 | 7.88 | 335494 | 26097 | 2.65% |
| 2025-01-03 | 8.27 | 7.77 | -0.46 | -5.59% | 7.75 | 8.32 | 443704 | 35240 | 3.51% |
| 2025-01-02 | 8.46 | 8.23 | -0.23 | -2.72% | 8.13 | 8.56 | 384757 | 32154 | 3.04% |
| 2024-12-31 | 8.87 | 8.46 | -0.37 | -4.19% | 8.46 | 8.92 | 364823 | 31505 | 2.89% |
| 2024-12-30 | 8.90 | 8.83 | -0.12 | -1.34% | 8.73 | 8.99 | 260644 | 23096 | 2.06% |
| 2024-12-27 | 8.86 | 8.95 | 0.08 | 0.90% | 8.80 | 9.08 | 308592 | 27730 | 2.44% |
| 2024-12-26 | 8.86 | 8.87 | 0.04 | 0.45% | 8.85 | 9.03 | 298212 | 26633 | 2.36% |
| 2024-12-25 | 9.18 | 8.83 | -0.35 | -3.81% | 8.68 | 9.18 | 447267 | 39622 | 3.54% |