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 | 8.58 | 8.77 | 0.11 | 1.27% | 8.58 | 8.78 | 87100 | 7599 | 0.84% |
| 2025-04-02 | 8.64 | 8.66 | 0.03 | 0.35% | 8.61 | 8.74 | 60811 | 5277 | 0.58% |
| 2025-04-01 | 8.53 | 8.63 | 0.10 | 1.17% | 8.53 | 8.68 | 63557 | 5482 | 0.61% |
| 2025-03-31 | 8.60 | 8.53 | -0.07 | -0.81% | 8.50 | 8.66 | 60528 | 5182 | 0.58% |
| 2025-03-28 | 8.76 | 8.60 | -0.16 | -1.83% | 8.57 | 8.76 | 67096 | 5798 | 0.65% |
| 2025-03-27 | 8.67 | 8.76 | 0.09 | 1.04% | 8.65 | 8.80 | 98328 | 8589 | 0.95% |
| 2025-03-26 | 8.68 | 8.67 | -0.06 | -0.69% | 8.62 | 8.73 | 55907 | 4844 | 0.54% |
| 2025-03-25 | 8.64 | 8.73 | 0.07 | 0.81% | 8.52 | 8.73 | 99797 | 8625 | 0.96% |
| 2025-03-24 | 8.49 | 8.66 | 0.17 | 2.00% | 8.49 | 8.67 | 115623 | 9941 | 1.11% |
| 2025-03-21 | 8.51 | 8.49 | -0.03 | -0.35% | 8.44 | 8.57 | 63465 | 5400 | 0.61% |
| 2025-03-20 | 8.55 | 8.52 | -0.02 | -0.23% | 8.51 | 8.62 | 55550 | 4749 | 0.53% |
| 2025-03-19 | 8.61 | 8.54 | -0.07 | -0.81% | 8.52 | 8.63 | 59690 | 5105 | 0.57% |
| 2025-03-18 | 8.70 | 8.61 | -0.08 | -0.92% | 8.58 | 8.71 | 68491 | 5905 | 0.66% |
| 2025-03-17 | 8.72 | 8.69 | 0.03 | 0.35% | 8.66 | 8.79 | 133611 | 11654 | 1.29% |
| 2025-03-14 | 8.40 | 8.66 | 0.27 | 3.22% | 8.39 | 8.66 | 180386 | 15458 | 1.74% |
| 2025-03-13 | 8.38 | 8.39 | -0.01 | -0.12% | 8.32 | 8.42 | 68728 | 5749 | 0.66% |
| 2025-03-12 | 8.50 | 8.40 | -0.08 | -0.94% | 8.36 | 8.53 | 71852 | 6040 | 0.69% |
| 2025-03-11 | 8.28 | 8.48 | 0.16 | 1.92% | 8.26 | 8.49 | 103955 | 8724 | 1.00% |
| 2025-03-10 | 8.43 | 8.32 | -0.12 | -1.42% | 8.28 | 8.45 | 100194 | 8342 | 0.96% |
| 2025-03-07 | 8.36 | 8.44 | 0.07 | 0.84% | 8.34 | 8.51 | 99270 | 8369 | 0.95% |
| 2025-03-06 | 8.40 | 8.37 | -0.01 | -0.12% | 8.30 | 8.42 | 104236 | 8708 | 1.00% |
| 2025-03-05 | 8.47 | 8.38 | -0.07 | -0.83% | 8.35 | 8.48 | 64010 | 5365 | 0.62% |
| 2025-03-04 | 8.47 | 8.45 | -0.01 | -0.12% | 8.40 | 8.48 | 48073 | 4059 | 0.46% |
| 2025-03-03 | 8.60 | 8.46 | -0.16 | -1.86% | 8.45 | 8.70 | 89643 | 7667 | 0.86% |
| 2025-02-28 | 8.67 | 8.62 | -0.08 | -0.92% | 8.58 | 8.73 | 96019 | 8296 | 0.92% |
| 2025-02-27 | 8.44 | 8.70 | 0.27 | 3.20% | 8.41 | 8.71 | 208407 | 17946 | 2.00% |
| 2025-02-26 | 8.23 | 8.43 | 0.20 | 2.43% | 8.23 | 8.43 | 115782 | 9684 | 1.11% |
| 2025-02-25 | 8.32 | 8.23 | -0.14 | -1.67% | 8.21 | 8.36 | 88179 | 7295 | 0.85% |
| 2025-02-24 | 8.30 | 8.37 | 0.02 | 0.24% | 8.30 | 8.43 | 76687 | 6424 | 0.74% |
| 2025-02-21 | 8.38 | 8.35 | -0.03 | -0.36% | 8.31 | 8.51 | 99273 | 8306 | 0.95% |
| 2025-02-20 | 8.36 | 8.38 | 0.03 | 0.36% | 8.30 | 8.44 | 95746 | 8007 | 0.92% |
| 2025-02-19 | 8.42 | 8.35 | -0.09 | -1.07% | 8.32 | 8.48 | 109547 | 9181 | 1.05% |
| 2025-02-18 | 8.52 | 8.44 | -0.09 | -1.06% | 8.41 | 8.56 | 102525 | 8698 | 0.99% |
| 2025-02-17 | 8.58 | 8.53 | -0.05 | -0.58% | 8.47 | 8.61 | 110582 | 9409 | 1.06% |
| 2025-02-14 | 8.61 | 8.58 | -0.06 | -0.69% | 8.53 | 8.64 | 75253 | 6448 | 0.72% |
| 2025-02-13 | 8.62 | 8.64 | -0.01 | -0.12% | 8.61 | 8.76 | 80274 | 6944 | 0.77% |
| 2025-02-12 | 8.70 | 8.65 | -0.05 | -0.57% | 8.57 | 8.72 | 106006 | 9143 | 1.02% |
| 2025-02-11 | 8.91 | 8.70 | -0.22 | -2.47% | 8.69 | 8.98 | 93089 | 8151 | 0.90% |
| 2025-02-10 | 8.76 | 8.92 | 0.19 | 2.18% | 8.66 | 9.05 | 162434 | 14406 | 1.56% |
| 2025-02-07 | 8.48 | 8.73 | 0.23 | 2.71% | 8.43 | 8.79 | 132154 | 11441 | 1.27% |
| 2025-02-06 | 8.58 | 8.50 | -0.05 | -0.58% | 8.44 | 8.60 | 91456 | 7758 | 0.88% |
| 2025-02-05 | 8.83 | 8.55 | -0.23 | -2.62% | 8.52 | 8.90 | 134616 | 11643 | 1.29% |
| 2025-01-27 | 8.71 | 8.78 | 0.10 | 1.15% | 8.70 | 8.88 | 76119 | 6706 | 0.73% |
| 2025-01-24 | 8.67 | 8.68 | 0.02 | 0.23% | 8.60 | 8.75 | 68305 | 5915 | 0.66% |
| 2025-01-23 | 8.82 | 8.66 | -0.12 | -1.37% | 8.65 | 8.88 | 89740 | 7858 | 0.86% |
| 2025-01-22 | 8.74 | 8.78 | 0.02 | 0.23% | 8.66 | 8.80 | 69740 | 6093 | 0.67% |
| 2025-01-21 | 8.78 | 8.76 | -0.02 | -0.23% | 8.60 | 8.86 | 67940 | 5922 | 0.65% |
| 2025-01-20 | 8.79 | 8.78 | 0.01 | 0.11% | 8.78 | 8.99 | 77935 | 6934 | 0.75% |
| 2025-01-17 | 8.60 | 8.77 | 0.15 | 1.74% | 8.56 | 8.80 | 78959 | 6886 | 0.76% |
| 2025-01-16 | 8.68 | 8.62 | -0.04 | -0.46% | 8.58 | 8.76 | 71605 | 6208 | 0.69% |
| 2025-01-15 | 8.60 | 8.66 | 0.07 | 0.81% | 8.56 | 8.73 | 84931 | 7355 | 0.82% |
| 2025-01-14 | 8.46 | 8.59 | 0.16 | 1.90% | 8.40 | 8.62 | 110281 | 9416 | 1.06% |
| 2025-01-13 | 8.50 | 8.43 | -0.10 | -1.17% | 8.34 | 8.51 | 95558 | 8050 | 0.92% |
| 2025-01-10 | 8.72 | 8.53 | -0.19 | -2.18% | 8.52 | 8.78 | 75099 | 6491 | 0.72% |
| 2025-01-09 | 8.82 | 8.72 | -0.16 | -1.80% | 8.67 | 8.90 | 116583 | 10172 | 1.12% |
| 2025-01-08 | 8.74 | 8.88 | 0.09 | 1.02% | 8.69 | 9.01 | 129554 | 11448 | 1.25% |
| 2025-01-07 | 8.82 | 8.79 | -0.03 | -0.34% | 8.64 | 8.84 | 92564 | 8102 | 0.89% |
| 2025-01-06 | 8.70 | 8.82 | 0.10 | 1.15% | 8.55 | 8.91 | 136326 | 11975 | 1.31% |
| 2025-01-03 | 8.99 | 8.72 | -0.27 | -3.00% | 8.68 | 9.14 | 140042 | 12388 | 1.35% |
| 2025-01-02 | 8.98 | 8.99 | 0.02 | 0.22% | 8.90 | 9.23 | 169482 | 15423 | 1.63% |
| 2024-12-31 | 9.09 | 8.97 | -0.10 | -1.10% | 8.95 | 9.14 | 111514 | 10082 | 1.07% |
| 2024-12-30 | 9.23 | 9.07 | -0.17 | -1.84% | 9.00 | 9.28 | 123129 | 11202 | 1.18% |
| 2024-12-27 | 9.19 | 9.24 | 0.05 | 0.54% | 9.13 | 9.29 | 73963 | 6825 | 0.71% |
| 2024-12-26 | 9.41 | 9.19 | -0.22 | -2.34% | 9.13 | 9.50 | 120963 | 11176 | 1.16% |