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 | 7.86 | 8.08 | 0.14 | 1.76% | 7.85 | 8.20 | 88144 | 7117 | 1.82% |
| 2025-04-02 | 7.92 | 7.94 | 0.02 | 0.25% | 7.86 | 8.05 | 39583 | 3151 | 0.82% |
| 2025-04-01 | 7.80 | 7.92 | 0.11 | 1.41% | 7.80 | 8.05 | 57502 | 4571 | 1.19% |
| 2025-03-31 | 7.93 | 7.81 | -0.21 | -2.62% | 7.78 | 8.02 | 62391 | 4906 | 1.29% |
| 2025-03-28 | 8.18 | 8.02 | -0.24 | -2.91% | 7.91 | 8.24 | 88203 | 7106 | 1.82% |
| 2025-03-27 | 8.27 | 8.26 | 0.05 | 0.61% | 8.14 | 8.36 | 78930 | 6521 | 1.63% |
| 2025-03-26 | 8.05 | 8.21 | 0.11 | 1.36% | 8.05 | 8.24 | 71123 | 5821 | 1.47% |
| 2025-03-25 | 7.98 | 8.10 | 0.10 | 1.25% | 7.89 | 8.15 | 65692 | 5275 | 1.36% |
| 2025-03-24 | 8.19 | 8.00 | -0.19 | -2.32% | 7.85 | 8.20 | 96819 | 7747 | 2.00% |
| 2025-03-21 | 8.22 | 8.19 | -0.08 | -0.97% | 8.12 | 8.30 | 73854 | 6066 | 1.53% |
| 2025-03-20 | 8.18 | 8.27 | 0.06 | 0.73% | 8.17 | 8.32 | 66832 | 5503 | 1.38% |
| 2025-03-19 | 8.21 | 8.21 | -0.04 | -0.48% | 8.19 | 8.32 | 76523 | 6320 | 1.58% |
| 2025-03-18 | 8.24 | 8.25 | 0.02 | 0.24% | 8.19 | 8.36 | 62494 | 5155 | 1.29% |
| 2025-03-17 | 8.20 | 8.23 | 0.06 | 0.73% | 8.17 | 8.27 | 69015 | 5673 | 1.43% |
| 2025-03-14 | 8.04 | 8.17 | 0.09 | 1.11% | 8.04 | 8.18 | 80748 | 6550 | 1.67% |
| 2025-03-13 | 8.20 | 8.08 | -0.20 | -2.42% | 7.99 | 8.23 | 111071 | 8971 | 2.30% |
| 2025-03-12 | 8.16 | 8.28 | 0.13 | 1.60% | 8.11 | 8.33 | 155936 | 12839 | 3.22% |
| 2025-03-11 | 7.97 | 8.15 | 0.07 | 0.87% | 7.92 | 8.17 | 105541 | 8527 | 2.18% |
| 2025-03-10 | 8.00 | 8.08 | 0.05 | 0.62% | 8.00 | 8.15 | 92285 | 7448 | 1.91% |
| 2025-03-07 | 8.16 | 8.03 | -0.10 | -1.23% | 8.00 | 8.23 | 141196 | 11472 | 2.92% |
| 2025-03-06 | 8.10 | 8.13 | -0.01 | -0.12% | 7.98 | 8.20 | 144264 | 11685 | 2.98% |
| 2025-03-05 | 8.20 | 8.14 | -0.11 | -1.33% | 8.01 | 8.27 | 156596 | 12696 | 3.24% |
| 2025-03-04 | 8.31 | 8.25 | -0.14 | -1.67% | 8.08 | 8.35 | 316800 | 25951 | 6.55% |
| 2025-03-03 | 8.08 | 8.39 | 0.76 | 9.96% | 7.99 | 8.39 | 148485 | 12315 | 3.07% |
| 2025-02-28 | 7.72 | 7.63 | -0.15 | -1.93% | 7.62 | 7.78 | 61375 | 4731 | 1.27% |
| 2025-02-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.62 | 7.83 | 73262 | 5671 | 1.51% |
| 2025-02-26 | 7.74 | 7.81 | 0.07 | 0.90% | 7.73 | 7.89 | 66055 | 5145 | 1.37% |
| 2025-02-25 | 7.79 | 7.74 | -0.17 | -2.15% | 7.73 | 7.90 | 75722 | 5895 | 1.56% |
| 2025-02-24 | 7.73 | 7.91 | 0.11 | 1.41% | 7.72 | 8.12 | 107524 | 8545 | 2.22% |
| 2025-02-21 | 7.87 | 7.80 | -0.06 | -0.76% | 7.77 | 8.06 | 87139 | 6854 | 1.80% |
| 2025-02-20 | 7.83 | 7.86 | -0.02 | -0.25% | 7.77 | 7.94 | 84979 | 6688 | 1.76% |
| 2025-02-19 | 7.80 | 7.88 | 0.03 | 0.38% | 7.75 | 7.93 | 109349 | 8557 | 2.26% |
| 2025-02-18 | 7.70 | 7.85 | 0.12 | 1.55% | 7.65 | 8.16 | 219003 | 17469 | 4.53% |
| 2025-02-17 | 7.54 | 7.73 | 0.13 | 1.71% | 7.54 | 7.76 | 70061 | 5380 | 1.45% |
| 2025-02-14 | 7.65 | 7.60 | -0.08 | -1.04% | 7.55 | 7.69 | 61241 | 4657 | 1.27% |
| 2025-02-13 | 7.70 | 7.68 | -0.03 | -0.39% | 7.65 | 7.79 | 66884 | 5166 | 1.38% |
| 2025-02-12 | 7.63 | 7.71 | 0.08 | 1.05% | 7.57 | 7.78 | 68714 | 5267 | 1.42% |
| 2025-02-11 | 7.78 | 7.63 | -0.15 | -1.93% | 7.60 | 7.78 | 61954 | 4733 | 1.28% |
| 2025-02-10 | 7.63 | 7.78 | 0.16 | 2.10% | 7.60 | 7.78 | 80963 | 6248 | 1.67% |
| 2025-02-07 | 7.53 | 7.62 | 0.07 | 0.93% | 7.48 | 7.69 | 86699 | 6599 | 1.79% |
| 2025-02-06 | 7.38 | 7.55 | 0.15 | 2.03% | 7.34 | 7.55 | 85868 | 6408 | 1.77% |
| 2025-02-05 | 7.33 | 7.40 | 0.07 | 0.95% | 7.30 | 7.45 | 57980 | 4286 | 1.20% |
| 2025-01-27 | 7.35 | 7.33 | 0.02 | 0.27% | 7.33 | 7.47 | 64763 | 4784 | 1.34% |
| 2025-01-24 | 7.36 | 7.31 | -0.07 | -0.95% | 7.21 | 7.36 | 84329 | 6126 | 1.74% |
| 2025-01-23 | 7.42 | 7.38 | 0.01 | 0.14% | 7.35 | 7.64 | 125262 | 9432 | 2.59% |
| 2025-01-22 | 7.31 | 7.37 | 0.06 | 0.82% | 7.27 | 7.47 | 92991 | 6854 | 1.92% |
| 2025-01-21 | 7.40 | 7.31 | 0.12 | 1.67% | 7.23 | 7.54 | 154038 | 11322 | 3.18% |
| 2025-01-20 | 7.30 | 7.19 | -0.02 | -0.28% | 7.06 | 7.33 | 78801 | 5656 | 1.63% |
| 2025-01-17 | 7.11 | 7.21 | 0.07 | 0.98% | 7.06 | 7.23 | 81420 | 5837 | 1.68% |
| 2025-01-16 | 7.15 | 7.14 | 0.00 | 0.00% | 7.06 | 7.29 | 83851 | 6019 | 1.73% |
| 2025-01-15 | 7.20 | 7.14 | -0.02 | -0.28% | 7.05 | 7.25 | 86592 | 6179 | 1.79% |
| 2025-01-14 | 6.99 | 7.16 | 0.20 | 2.87% | 6.98 | 7.17 | 81531 | 5788 | 1.68% |
| 2025-01-13 | 6.80 | 6.96 | 0.03 | 0.43% | 6.68 | 6.96 | 68066 | 4645 | 1.41% |
| 2025-01-10 | 7.18 | 6.93 | -0.25 | -3.48% | 6.92 | 7.23 | 77701 | 5484 | 1.61% |
| 2025-01-09 | 7.17 | 7.18 | 0.01 | 0.14% | 7.11 | 7.27 | 57955 | 4174 | 1.20% |
| 2025-01-08 | 7.21 | 7.17 | -0.07 | -0.97% | 7.00 | 7.39 | 83476 | 5982 | 1.73% |
| 2025-01-07 | 7.11 | 7.24 | 0.19 | 2.70% | 7.05 | 7.28 | 87426 | 6279 | 1.81% |
| 2025-01-06 | 7.07 | 7.05 | -0.05 | -0.70% | 6.86 | 7.18 | 90022 | 6339 | 1.86% |
| 2025-01-03 | 7.60 | 7.10 | -0.50 | -6.58% | 7.09 | 7.64 | 146447 | 10686 | 3.03% |
| 2025-01-02 | 7.67 | 7.60 | -0.06 | -0.78% | 7.46 | 7.93 | 120557 | 9294 | 2.49% |
| 2024-12-31 | 7.82 | 7.66 | -0.14 | -1.79% | 7.65 | 7.97 | 109206 | 8495 | 2.26% |
| 2024-12-30 | 8.14 | 7.80 | -0.33 | -4.06% | 7.80 | 8.21 | 142497 | 11247 | 2.94% |
| 2024-12-27 | 7.97 | 8.13 | 0.16 | 2.01% | 7.97 | 8.43 | 183851 | 15184 | 3.80% |
| 2024-12-26 | 8.10 | 7.97 | -0.48 | -5.68% | 7.96 | 8.28 | 244445 | 19699 | 5.05% |