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 | 7.91 | 7.92 | -0.05 | -0.63% | 7.89 | 7.99 | 117417 | 9313 | 0.25% |
| 2025-04-02 | 8.00 | 7.97 | -0.04 | -0.50% | 7.88 | 8.01 | 141442 | 11234 | 0.31% |
| 2025-04-01 | 8.00 | 8.01 | -0.08 | -0.99% | 7.98 | 8.19 | 217825 | 17562 | 0.47% |
| 2025-03-31 | 8.32 | 8.09 | -0.07 | -0.86% | 7.98 | 8.37 | 296484 | 24251 | 0.64% |
| 2025-03-28 | 8.11 | 8.16 | 0.04 | 0.49% | 8.09 | 8.17 | 86585 | 7052 | 0.19% |
| 2025-03-27 | 8.10 | 8.12 | -0.01 | -0.12% | 8.07 | 8.14 | 62293 | 5049 | 0.13% |
| 2025-03-26 | 8.03 | 8.13 | 0.09 | 1.12% | 8.01 | 8.14 | 93455 | 7561 | 0.20% |
| 2025-03-25 | 8.02 | 8.04 | 0.03 | 0.37% | 7.99 | 8.07 | 66180 | 5320 | 0.14% |
| 2025-03-24 | 8.06 | 8.01 | -0.05 | -0.62% | 7.93 | 8.07 | 125710 | 10055 | 0.27% |
| 2025-03-21 | 8.15 | 8.06 | -0.10 | -1.23% | 8.04 | 8.23 | 135355 | 10997 | 0.29% |
| 2025-03-20 | 8.10 | 8.16 | 0.02 | 0.25% | 8.02 | 8.22 | 155878 | 12692 | 0.34% |
| 2025-03-19 | 8.11 | 8.14 | 0.07 | 0.87% | 8.10 | 8.38 | 211982 | 17365 | 0.46% |
| 2025-03-18 | 8.09 | 8.07 | -0.01 | -0.12% | 8.04 | 8.11 | 65071 | 5247 | 0.14% |
| 2025-03-17 | 8.09 | 8.08 | 0.00 | 0.00% | 8.06 | 8.13 | 76601 | 6200 | 0.17% |
| 2025-03-14 | 7.93 | 8.08 | 0.13 | 1.64% | 7.92 | 8.08 | 116075 | 9312 | 0.25% |
| 2025-03-13 | 8.04 | 7.95 | -0.09 | -1.12% | 7.89 | 8.04 | 93497 | 7424 | 0.20% |
| 2025-03-12 | 8.03 | 8.04 | 0.04 | 0.50% | 7.98 | 8.06 | 107891 | 8652 | 0.23% |
| 2025-03-11 | 7.91 | 8.00 | 0.05 | 0.63% | 7.87 | 8.00 | 82477 | 6548 | 0.18% |
| 2025-03-10 | 8.05 | 7.95 | -0.08 | -1.00% | 7.91 | 8.07 | 92795 | 7401 | 0.20% |
| 2025-03-07 | 8.03 | 8.03 | -0.02 | -0.25% | 7.99 | 8.09 | 76406 | 6144 | 0.17% |
| 2025-03-06 | 8.07 | 8.05 | 0.00 | 0.00% | 8.00 | 8.08 | 95927 | 7706 | 0.21% |
| 2025-03-05 | 8.11 | 8.05 | -0.04 | -0.49% | 8.01 | 8.11 | 68581 | 5520 | 0.15% |
| 2025-03-04 | 7.94 | 8.09 | 0.12 | 1.51% | 7.90 | 8.10 | 103392 | 8320 | 0.22% |
| 2025-03-03 | 8.01 | 7.97 | 0.00 | 0.00% | 7.94 | 8.09 | 115267 | 9241 | 0.25% |
| 2025-02-28 | 8.13 | 7.97 | -0.21 | -2.57% | 7.97 | 8.16 | 115913 | 9319 | 0.25% |
| 2025-02-27 | 8.25 | 8.18 | -0.03 | -0.37% | 8.12 | 8.25 | 99319 | 8122 | 0.21% |
| 2025-02-26 | 8.19 | 8.21 | 0.03 | 0.37% | 8.16 | 8.26 | 74173 | 6093 | 0.16% |
| 2025-02-25 | 8.16 | 8.18 | -0.03 | -0.37% | 8.12 | 8.24 | 75788 | 6203 | 0.16% |
| 2025-02-24 | 8.10 | 8.21 | 0.11 | 1.36% | 8.06 | 8.38 | 172166 | 14165 | 0.37% |
| 2025-02-21 | 8.07 | 8.10 | 0.03 | 0.37% | 7.96 | 8.11 | 99437 | 7989 | 0.22% |
| 2025-02-20 | 8.09 | 8.07 | -0.05 | -0.62% | 8.04 | 8.13 | 67544 | 5455 | 0.15% |
| 2025-02-19 | 8.04 | 8.12 | 0.07 | 0.87% | 8.03 | 8.13 | 67587 | 5455 | 0.15% |
| 2025-02-18 | 8.16 | 8.05 | -0.12 | -1.47% | 8.01 | 8.17 | 82219 | 6660 | 0.18% |
| 2025-02-17 | 8.22 | 8.17 | -0.05 | -0.61% | 8.12 | 8.23 | 85108 | 6945 | 0.18% |
| 2025-02-14 | 8.17 | 8.22 | 0.04 | 0.49% | 8.16 | 8.27 | 66657 | 5481 | 0.14% |
| 2025-02-13 | 8.24 | 8.18 | -0.06 | -0.73% | 8.16 | 8.29 | 73369 | 6031 | 0.16% |
| 2025-02-12 | 8.16 | 8.24 | 0.01 | 0.12% | 8.11 | 8.25 | 84375 | 6905 | 0.18% |
| 2025-02-11 | 8.28 | 8.23 | -0.08 | -0.96% | 8.13 | 8.32 | 137941 | 11327 | 0.30% |
| 2025-02-10 | 8.22 | 8.31 | 0.22 | 2.72% | 8.18 | 8.34 | 193985 | 16037 | 0.42% |
| 2025-02-07 | 8.03 | 8.09 | 0.05 | 0.62% | 7.98 | 8.17 | 120079 | 9719 | 0.26% |
| 2025-02-06 | 7.91 | 8.04 | 0.14 | 1.77% | 7.83 | 8.04 | 93994 | 7473 | 0.20% |
| 2025-02-05 | 7.90 | 7.90 | 0.04 | 0.51% | 7.82 | 7.97 | 109516 | 8660 | 0.24% |
| 2025-01-27 | 7.90 | 7.86 | -0.04 | -0.51% | 7.86 | 8.00 | 78292 | 6201 | 0.17% |
| 2025-01-24 | 7.83 | 7.90 | 0.07 | 0.89% | 7.80 | 7.92 | 63066 | 4966 | 0.14% |
| 2025-01-23 | 7.92 | 7.83 | -0.05 | -0.63% | 7.83 | 8.00 | 70854 | 5607 | 0.15% |
| 2025-01-22 | 7.90 | 7.88 | -0.05 | -0.63% | 7.80 | 7.94 | 58998 | 4631 | 0.13% |
| 2025-01-21 | 8.02 | 7.93 | -0.03 | -0.38% | 7.89 | 8.03 | 52639 | 4177 | 0.11% |
| 2025-01-20 | 8.00 | 7.96 | -0.01 | -0.13% | 7.94 | 8.08 | 54851 | 4380 | 0.12% |
| 2025-01-17 | 7.94 | 7.97 | 0.00 | 0.00% | 7.91 | 8.01 | 59812 | 4763 | 0.13% |
| 2025-01-16 | 8.02 | 7.97 | 0.01 | 0.13% | 7.92 | 8.08 | 70105 | 5605 | 0.15% |
| 2025-01-15 | 8.00 | 7.96 | -0.04 | -0.50% | 7.94 | 8.05 | 90376 | 7209 | 0.20% |
| 2025-01-14 | 7.71 | 8.00 | 0.27 | 3.49% | 7.71 | 8.01 | 109085 | 8615 | 0.24% |
| 2025-01-13 | 7.70 | 7.73 | -0.02 | -0.26% | 7.66 | 7.80 | 82494 | 6370 | 0.18% |
| 2025-01-10 | 7.87 | 7.75 | -0.11 | -1.40% | 7.75 | 7.90 | 62776 | 4908 | 0.14% |
| 2025-01-09 | 7.87 | 7.86 | -0.06 | -0.76% | 7.83 | 7.92 | 61835 | 4872 | 0.13% |
| 2025-01-08 | 7.87 | 7.92 | 0.02 | 0.25% | 7.73 | 7.96 | 116573 | 9151 | 0.25% |
| 2025-01-07 | 7.90 | 7.90 | 0.00 | 0.00% | 7.84 | 7.97 | 70772 | 5583 | 0.15% |
| 2025-01-06 | 7.80 | 7.90 | 0.10 | 1.28% | 7.77 | 7.93 | 95063 | 7462 | 0.21% |
| 2025-01-03 | 7.96 | 7.80 | -0.14 | -1.76% | 7.80 | 8.05 | 131050 | 10369 | 0.28% |
| 2025-01-02 | 8.18 | 7.94 | -0.26 | -3.17% | 7.89 | 8.20 | 167312 | 13458 | 0.36% |
| 2024-12-31 | 8.39 | 8.20 | -0.21 | -2.50% | 8.18 | 8.44 | 103907 | 8611 | 0.22% |
| 2024-12-30 | 8.40 | 8.41 | -0.03 | -0.36% | 8.34 | 8.44 | 76325 | 6409 | 0.17% |
| 2024-12-27 | 8.47 | 8.44 | -0.01 | -0.12% | 8.37 | 8.50 | 80917 | 6814 | 0.18% |
| 2024-12-26 | 8.28 | 8.45 | 0.14 | 1.68% | 8.25 | 8.52 | 120319 | 10127 | 0.26% |
| 2024-12-25 | 8.35 | 8.31 | -0.01 | -0.12% | 8.23 | 8.36 | 73619 | 6097 | 0.16% |