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 | 8.10 | 8.16 | -0.02 | -0.24% | 8.05 | 8.20 | 28807 | 2340 | 1.74% |
| 2025-04-02 | 8.20 | 8.18 | -0.04 | -0.49% | 8.14 | 8.26 | 27411 | 2246 | 1.66% |
| 2025-04-01 | 8.08 | 8.22 | 0.17 | 2.11% | 8.08 | 8.29 | 40780 | 3347 | 2.46% |
| 2025-03-31 | 8.11 | 8.05 | -0.11 | -1.35% | 8.03 | 8.18 | 29836 | 2414 | 1.80% |
| 2025-03-28 | 8.23 | 8.16 | -0.06 | -0.73% | 8.02 | 8.26 | 50344 | 4097 | 3.04% |
| 2025-03-27 | 8.25 | 8.22 | -0.06 | -0.72% | 8.17 | 8.34 | 39027 | 3220 | 2.36% |
| 2025-03-26 | 8.23 | 8.28 | 0.03 | 0.36% | 8.19 | 8.33 | 22131 | 1827 | 1.34% |
| 2025-03-25 | 8.27 | 8.25 | -0.04 | -0.48% | 8.17 | 8.35 | 26785 | 2207 | 1.62% |
| 2025-03-24 | 8.38 | 8.29 | -0.09 | -1.07% | 8.15 | 8.38 | 34461 | 2842 | 2.08% |
| 2025-03-21 | 8.33 | 8.38 | -0.01 | -0.12% | 8.25 | 8.43 | 39999 | 3336 | 2.42% |
| 2025-03-20 | 8.41 | 8.39 | -0.01 | -0.12% | 8.34 | 8.50 | 30489 | 2561 | 1.84% |
| 2025-03-19 | 8.57 | 8.40 | -0.14 | -1.64% | 8.37 | 8.57 | 35925 | 3034 | 2.17% |
| 2025-03-18 | 8.52 | 8.54 | 0.02 | 0.23% | 8.40 | 8.57 | 34216 | 2909 | 2.07% |
| 2025-03-17 | 8.53 | 8.52 | 0.03 | 0.35% | 8.46 | 8.64 | 38202 | 3255 | 2.31% |
| 2025-03-14 | 8.47 | 8.49 | 0.06 | 0.71% | 8.33 | 8.53 | 57446 | 4840 | 3.47% |
| 2025-03-13 | 8.79 | 8.43 | -0.34 | -3.88% | 8.40 | 8.90 | 113693 | 9843 | 6.86% |
| 2025-03-12 | 8.56 | 8.77 | 0.23 | 2.69% | 8.49 | 8.81 | 85684 | 7397 | 5.17% |
| 2025-03-11 | 8.35 | 8.54 | 0.17 | 2.03% | 8.23 | 8.55 | 63174 | 5327 | 3.81% |
| 2025-03-10 | 8.31 | 8.37 | 0.08 | 0.97% | 8.28 | 8.43 | 35275 | 2945 | 2.13% |
| 2025-03-07 | 8.38 | 8.29 | -0.08 | -0.96% | 8.24 | 8.38 | 23629 | 1959 | 1.43% |
| 2025-03-06 | 8.33 | 8.37 | 0.05 | 0.60% | 8.26 | 8.41 | 29476 | 2459 | 1.78% |
| 2025-03-05 | 8.41 | 8.32 | -0.11 | -1.30% | 8.27 | 8.50 | 28275 | 2353 | 1.71% |
| 2025-03-04 | 8.25 | 8.43 | 0.17 | 2.06% | 8.23 | 8.45 | 32387 | 2704 | 1.96% |
| 2025-03-03 | 8.36 | 8.26 | -0.07 | -0.84% | 8.25 | 8.45 | 26948 | 2251 | 1.63% |
| 2025-02-28 | 8.56 | 8.33 | -0.23 | -2.69% | 8.29 | 8.59 | 47276 | 3977 | 2.85% |
| 2025-02-27 | 8.60 | 8.56 | -0.05 | -0.58% | 8.51 | 8.76 | 71919 | 6204 | 4.34% |
| 2025-02-26 | 8.33 | 8.61 | 0.28 | 3.36% | 8.33 | 8.65 | 69305 | 5869 | 4.18% |
| 2025-02-25 | 8.40 | 8.33 | -0.10 | -1.19% | 8.30 | 8.43 | 29015 | 2424 | 1.75% |
| 2025-02-24 | 8.43 | 8.43 | -0.01 | -0.12% | 8.33 | 8.51 | 44351 | 3726 | 2.68% |
| 2025-02-21 | 8.41 | 8.44 | 0.02 | 0.24% | 8.28 | 8.54 | 60877 | 5145 | 3.68% |
| 2025-02-20 | 8.36 | 8.42 | 0.22 | 2.68% | 8.21 | 8.45 | 79458 | 6630 | 4.80% |
| 2025-02-19 | 7.93 | 8.20 | 0.18 | 2.24% | 7.93 | 8.24 | 44341 | 3618 | 2.68% |
| 2025-02-18 | 8.20 | 8.02 | -0.20 | -2.43% | 7.97 | 8.24 | 59859 | 4834 | 3.61% |
| 2025-02-17 | 8.14 | 8.22 | 0.07 | 0.86% | 8.08 | 8.34 | 66117 | 5442 | 3.99% |
| 2025-02-14 | 8.26 | 8.15 | -0.07 | -0.85% | 8.05 | 8.26 | 56313 | 4570 | 3.40% |
| 2025-02-13 | 8.05 | 8.22 | 0.17 | 2.11% | 8.05 | 8.40 | 124591 | 10317 | 7.52% |
| 2025-02-12 | 7.72 | 8.05 | 0.31 | 4.01% | 7.71 | 8.07 | 104813 | 8298 | 6.33% |
| 2025-02-11 | 7.75 | 7.74 | 0.01 | 0.13% | 7.64 | 7.82 | 41575 | 3202 | 2.51% |
| 2025-02-10 | 7.63 | 7.73 | 0.10 | 1.31% | 7.58 | 7.74 | 50078 | 3844 | 3.02% |
| 2025-02-07 | 7.53 | 7.63 | 0.06 | 0.79% | 7.52 | 7.71 | 59224 | 4521 | 3.58% |
| 2025-02-06 | 7.52 | 7.57 | 0.05 | 0.66% | 7.39 | 7.57 | 48414 | 3622 | 2.92% |
| 2025-02-05 | 7.58 | 7.52 | 0.00 | 0.00% | 7.46 | 7.65 | 38927 | 2932 | 2.35% |
| 2025-01-27 | 7.57 | 7.52 | -0.02 | -0.27% | 7.52 | 7.95 | 59070 | 4555 | 3.57% |
| 2025-01-24 | 7.50 | 7.54 | 0.04 | 0.53% | 7.39 | 7.57 | 46569 | 3494 | 2.81% |
| 2025-01-23 | 7.61 | 7.50 | -0.08 | -1.06% | 7.50 | 7.78 | 58818 | 4497 | 3.55% |
| 2025-01-22 | 8.03 | 7.58 | -0.41 | -5.13% | 7.56 | 8.10 | 91551 | 7091 | 5.53% |
| 2025-01-21 | 8.21 | 7.99 | -0.16 | -1.96% | 7.94 | 8.80 | 107282 | 8834 | 6.48% |
| 2025-01-20 | 8.15 | 8.15 | -0.03 | -0.37% | 7.95 | 8.20 | 85634 | 6932 | 5.17% |
| 2025-01-17 | 8.21 | 8.18 | -0.24 | -2.85% | 8.11 | 8.45 | 132892 | 10985 | 8.02% |
| 2025-01-16 | 8.20 | 8.42 | 0.17 | 2.06% | 8.14 | 8.90 | 221908 | 18703 | 13.40% |
| 2025-01-15 | 7.92 | 8.25 | 0.26 | 3.25% | 7.81 | 8.25 | 175799 | 14127 | 10.62% |
| 2025-01-14 | 7.65 | 7.99 | 0.35 | 4.58% | 7.51 | 8.05 | 129953 | 10089 | 7.85% |
| 2025-01-13 | 7.16 | 7.64 | -0.22 | -2.80% | 7.14 | 7.86 | 175682 | 13426 | 10.61% |
| 2025-01-10 | 7.43 | 7.86 | 0.43 | 5.79% | 7.35 | 8.17 | 204191 | 16305 | 12.33% |
| 2025-01-09 | 7.46 | 7.43 | -0.09 | -1.20% | 7.41 | 7.52 | 22770 | 1696 | 1.37% |
| 2025-01-08 | 7.53 | 7.52 | -0.05 | -0.66% | 7.31 | 7.63 | 28407 | 2122 | 1.72% |
| 2025-01-07 | 7.65 | 7.57 | 0.14 | 1.88% | 7.44 | 7.69 | 28061 | 2121 | 1.69% |
| 2025-01-06 | 7.48 | 7.43 | -0.11 | -1.46% | 7.20 | 7.57 | 32217 | 2388 | 1.95% |
| 2025-01-03 | 7.96 | 7.54 | -0.42 | -5.28% | 7.49 | 8.06 | 48322 | 3739 | 2.92% |
| 2025-01-02 | 8.09 | 7.96 | -0.13 | -1.61% | 7.87 | 8.28 | 60216 | 4881 | 3.64% |
| 2024-12-31 | 8.10 | 8.09 | -0.01 | -0.12% | 8.08 | 8.38 | 53186 | 4358 | 3.21% |
| 2024-12-30 | 8.00 | 8.10 | 0.10 | 1.25% | 7.87 | 8.16 | 52948 | 4266 | 3.20% |
| 2024-12-27 | 7.91 | 8.00 | 0.10 | 1.27% | 7.86 | 8.06 | 22853 | 1826 | 1.38% |
| 2024-12-26 | 7.89 | 7.90 | -0.01 | -0.13% | 7.83 | 7.98 | 20967 | 1663 | 1.27% |
| 2024-12-25 | 8.01 | 7.91 | -0.12 | -1.49% | 7.77 | 8.08 | 31940 | 2510 | 1.93% |