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 | 7.95 | 8.03 | 0.07 | 0.88% | 7.90 | 8.06 | 12761 | 1019 | 0.48% |
| 2025-04-02 | 7.91 | 7.96 | 0.04 | 0.51% | 7.88 | 7.98 | 12087 | 959 | 0.46% |
| 2025-04-01 | 7.87 | 7.92 | 0.05 | 0.64% | 7.84 | 7.96 | 11964 | 945 | 0.45% |
| 2025-03-31 | 7.81 | 7.87 | 0.02 | 0.25% | 7.74 | 7.87 | 13344 | 1040 | 0.51% |
| 2025-03-28 | 7.95 | 7.85 | -0.07 | -0.88% | 7.82 | 8.01 | 16806 | 1324 | 0.64% |
| 2025-03-27 | 7.96 | 7.92 | -0.04 | -0.50% | 7.88 | 7.96 | 14322 | 1132 | 0.54% |
| 2025-03-26 | 7.92 | 7.96 | 0.03 | 0.38% | 7.91 | 8.05 | 10221 | 813 | 0.39% |
| 2025-03-25 | 7.95 | 7.93 | -0.10 | -1.25% | 7.85 | 7.96 | 24469 | 1933 | 0.93% |
| 2025-03-24 | 8.08 | 8.03 | -0.06 | -0.74% | 7.94 | 8.15 | 22383 | 1796 | 0.85% |
| 2025-03-21 | 8.08 | 8.09 | 0.03 | 0.37% | 8.04 | 8.18 | 28587 | 2315 | 1.08% |
| 2025-03-20 | 8.10 | 8.06 | -0.09 | -1.10% | 8.02 | 8.15 | 22857 | 1845 | 0.87% |
| 2025-03-19 | 8.23 | 8.15 | -0.08 | -0.97% | 8.11 | 8.24 | 21306 | 1740 | 0.81% |
| 2025-03-18 | 8.10 | 8.23 | 0.13 | 1.60% | 8.06 | 8.26 | 26493 | 2166 | 1.00% |
| 2025-03-17 | 8.06 | 8.10 | 0.02 | 0.25% | 8.02 | 8.25 | 30830 | 2496 | 1.17% |
| 2025-03-14 | 7.97 | 8.08 | 0.10 | 1.25% | 7.97 | 8.15 | 29817 | 2407 | 1.13% |
| 2025-03-13 | 8.00 | 7.98 | -0.02 | -0.25% | 7.91 | 8.04 | 17198 | 1368 | 0.65% |
| 2025-03-12 | 7.98 | 8.00 | 0.02 | 0.25% | 7.96 | 8.10 | 18733 | 1500 | 0.71% |
| 2025-03-11 | 7.92 | 7.98 | 0.03 | 0.38% | 7.89 | 8.00 | 15537 | 1235 | 0.59% |
| 2025-03-10 | 7.93 | 7.95 | 0.02 | 0.25% | 7.91 | 8.05 | 14851 | 1181 | 0.56% |
| 2025-03-07 | 8.07 | 7.93 | -0.18 | -2.22% | 7.91 | 8.13 | 21038 | 1681 | 0.80% |
| 2025-03-06 | 8.10 | 8.11 | -0.03 | -0.37% | 8.02 | 8.17 | 24050 | 1947 | 0.91% |
| 2025-03-05 | 7.86 | 8.14 | 0.26 | 3.30% | 7.84 | 8.27 | 43109 | 3517 | 1.63% |
| 2025-03-04 | 7.85 | 7.88 | 0.03 | 0.38% | 7.82 | 7.89 | 9621 | 755 | 0.36% |
| 2025-03-03 | 7.93 | 7.85 | -0.11 | -1.38% | 7.82 | 7.96 | 19732 | 1554 | 0.75% |
| 2025-02-28 | 7.90 | 7.96 | 0.07 | 0.89% | 7.87 | 8.13 | 29693 | 2377 | 1.13% |
| 2025-02-27 | 7.91 | 7.89 | -0.02 | -0.25% | 7.84 | 7.91 | 17511 | 1379 | 0.66% |
| 2025-02-26 | 7.93 | 7.91 | 0.01 | 0.13% | 7.86 | 7.94 | 18323 | 1445 | 0.69% |
| 2025-02-25 | 8.01 | 7.90 | -0.24 | -2.95% | 7.79 | 8.01 | 49032 | 3864 | 1.86% |
| 2025-02-24 | 8.30 | 8.14 | -0.07 | -0.85% | 8.08 | 8.41 | 36529 | 3005 | 1.38% |
| 2025-02-21 | 7.79 | 8.21 | 0.39 | 4.99% | 7.75 | 8.21 | 34545 | 2761 | 1.31% |
| 2025-02-20 | 7.98 | 7.82 | -0.16 | -2.01% | 7.72 | 7.98 | 41314 | 3235 | 1.57% |
| 2025-02-19 | 7.95 | 7.98 | 0.02 | 0.25% | 7.91 | 8.02 | 18757 | 1493 | 0.71% |
| 2025-02-18 | 8.07 | 7.96 | -0.13 | -1.61% | 7.96 | 8.15 | 22816 | 1834 | 0.87% |
| 2025-02-17 | 8.05 | 8.09 | 0.01 | 0.12% | 8.00 | 8.20 | 22823 | 1846 | 0.87% |
| 2025-02-14 | 8.02 | 8.08 | 0.05 | 0.62% | 7.92 | 8.14 | 21288 | 1708 | 0.81% |
| 2025-02-13 | 8.04 | 8.03 | -0.01 | -0.12% | 7.97 | 8.09 | 19119 | 1533 | 0.72% |
| 2025-02-12 | 8.10 | 8.04 | -0.12 | -1.47% | 8.01 | 8.17 | 29474 | 2377 | 1.12% |
| 2025-02-11 | 8.30 | 8.16 | -0.17 | -2.04% | 8.13 | 8.50 | 33637 | 2776 | 1.28% |
| 2025-02-10 | 8.27 | 8.33 | 0.06 | 0.73% | 8.22 | 8.38 | 23730 | 1969 | 0.90% |
| 2025-02-07 | 8.25 | 8.27 | 0.01 | 0.12% | 8.21 | 8.29 | 23471 | 1935 | 0.89% |
| 2025-02-06 | 8.28 | 8.26 | -0.06 | -0.72% | 8.22 | 8.33 | 18274 | 1510 | 0.69% |
| 2025-02-05 | 8.25 | 8.32 | 0.16 | 1.96% | 8.13 | 8.46 | 30196 | 2501 | 1.14% |
| 2025-01-27 | 8.14 | 8.16 | 0.02 | 0.25% | 8.13 | 8.40 | 30428 | 2491 | 1.15% |
| 2025-01-24 | 8.17 | 8.14 | -0.11 | -1.33% | 8.07 | 8.22 | 37098 | 3025 | 1.41% |
| 2025-01-23 | 8.19 | 8.25 | -0.07 | -0.84% | 8.16 | 8.40 | 34235 | 2838 | 1.30% |
| 2025-01-22 | 8.48 | 8.32 | -0.05 | -0.60% | 8.30 | 8.50 | 28064 | 2350 | 1.06% |
| 2025-01-21 | 8.59 | 8.37 | -0.21 | -2.45% | 8.36 | 8.77 | 28082 | 2386 | 1.06% |
| 2025-01-20 | 8.50 | 8.58 | 0.00 | 0.00% | 8.37 | 8.86 | 48052 | 4155 | 1.82% |
| 2025-01-17 | 8.58 | 8.58 | 0.41 | 5.02% | 8.31 | 8.58 | 68106 | 5833 | 2.58% |
| 2025-01-16 | 8.17 | 8.17 | 0.39 | 5.01% | 8.17 | 8.17 | 2575 | 210 | 0.10% |
| 2025-01-15 | 7.77 | 7.78 | 0.03 | 0.39% | 7.68 | 7.87 | 20234 | 1576 | 0.77% |
| 2025-01-14 | 7.58 | 7.75 | 0.21 | 2.79% | 7.55 | 7.81 | 24624 | 1895 | 0.93% |
| 2025-01-13 | 7.66 | 7.54 | -0.12 | -1.57% | 7.44 | 7.72 | 25903 | 1962 | 0.98% |
| 2025-01-10 | 7.91 | 7.66 | -0.22 | -2.79% | 7.59 | 7.92 | 33072 | 2557 | 1.25% |
| 2025-01-09 | 8.02 | 7.88 | -0.16 | -1.99% | 7.87 | 8.10 | 20363 | 1620 | 0.77% |
| 2025-01-08 | 8.04 | 8.04 | 0.04 | 0.50% | 7.90 | 8.13 | 26819 | 2150 | 1.02% |
| 2025-01-07 | 8.14 | 8.00 | 0.00 | 0.00% | 7.65 | 8.14 | 39438 | 3099 | 1.50% |
| 2025-01-06 | 8.09 | 8.00 | -0.18 | -2.20% | 7.96 | 8.43 | 41000 | 3356 | 1.55% |
| 2025-01-03 | 8.62 | 8.18 | -0.41 | -4.77% | 8.16 | 8.62 | 34898 | 2910 | 1.32% |
| 2025-01-02 | 8.55 | 8.59 | 0.02 | 0.23% | 8.55 | 8.99 | 44347 | 3867 | 1.68% |
| 2024-12-31 | 8.52 | 8.57 | 0.05 | 0.59% | 8.48 | 8.66 | 21230 | 1823 | 0.80% |
| 2024-12-30 | 8.56 | 8.52 | -0.02 | -0.23% | 8.20 | 8.58 | 33262 | 2795 | 1.26% |
| 2024-12-27 | 8.56 | 8.54 | -0.01 | -0.12% | 8.51 | 8.75 | 30737 | 2634 | 1.17% |
| 2024-12-26 | 8.57 | 8.55 | -0.13 | -1.50% | 8.55 | 8.80 | 34004 | 2945 | 1.29% |