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 | 8.12 | 8.20 | 0.02 | 0.24% | 8.12 | 8.28 | 80340 | 6602 | 0.67% |
| 2025-04-02 | 8.13 | 8.18 | 0.05 | 0.62% | 8.12 | 8.21 | 50243 | 4110 | 0.42% |
| 2025-04-01 | 8.08 | 8.13 | 0.05 | 0.62% | 8.03 | 8.16 | 79598 | 6446 | 0.67% |
| 2025-03-31 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.17 | 104714 | 8487 | 0.88% |
| 2025-03-28 | 8.16 | 8.07 | -0.08 | -0.98% | 8.05 | 8.17 | 67520 | 5468 | 0.57% |
| 2025-03-27 | 8.13 | 8.15 | 0.01 | 0.12% | 8.07 | 8.20 | 78269 | 6378 | 0.66% |
| 2025-03-26 | 8.17 | 8.14 | -0.01 | -0.12% | 8.08 | 8.18 | 65167 | 5298 | 0.55% |
| 2025-03-25 | 8.09 | 8.15 | 0.00 | 0.00% | 8.06 | 8.19 | 83995 | 6836 | 0.70% |
| 2025-03-24 | 8.06 | 8.15 | 0.12 | 1.49% | 8.01 | 8.15 | 131877 | 10657 | 1.11% |
| 2025-03-21 | 7.99 | 8.03 | -0.01 | -0.12% | 7.97 | 8.09 | 71445 | 5737 | 0.60% |
| 2025-03-20 | 8.09 | 8.04 | 0.01 | 0.12% | 7.99 | 8.16 | 108907 | 8789 | 0.91% |
| 2025-03-19 | 8.01 | 8.03 | 0.02 | 0.25% | 7.96 | 8.12 | 134377 | 10795 | 1.13% |
| 2025-03-18 | 7.92 | 8.01 | 0.13 | 1.65% | 7.86 | 8.03 | 125372 | 9975 | 1.05% |
| 2025-03-17 | 7.84 | 7.88 | 0.06 | 0.77% | 7.81 | 7.91 | 104511 | 8234 | 0.88% |
| 2025-03-14 | 7.81 | 7.82 | 0.02 | 0.26% | 7.75 | 7.83 | 79440 | 6198 | 0.67% |
| 2025-03-13 | 7.78 | 7.80 | 0.01 | 0.13% | 7.74 | 7.83 | 87638 | 6817 | 0.74% |
| 2025-03-12 | 7.83 | 7.79 | -0.03 | -0.38% | 7.72 | 7.83 | 65255 | 5063 | 0.55% |
| 2025-03-11 | 7.71 | 7.82 | 0.08 | 1.03% | 7.68 | 7.82 | 73194 | 5694 | 0.61% |
| 2025-03-10 | 7.72 | 7.74 | 0.05 | 0.65% | 7.63 | 7.76 | 77402 | 5961 | 0.65% |
| 2025-03-07 | 7.64 | 7.69 | 0.03 | 0.39% | 7.63 | 7.76 | 85806 | 6607 | 0.72% |
| 2025-03-06 | 7.67 | 7.66 | 0.00 | 0.00% | 7.59 | 7.68 | 86456 | 6596 | 0.73% |
| 2025-03-05 | 7.62 | 7.66 | 0.10 | 1.32% | 7.52 | 7.74 | 86697 | 6642 | 0.73% |
| 2025-03-04 | 7.47 | 7.56 | 0.09 | 1.20% | 7.44 | 7.61 | 81066 | 6120 | 0.68% |
| 2025-03-03 | 7.51 | 7.47 | -0.06 | -0.80% | 7.44 | 7.57 | 78927 | 5925 | 0.66% |
| 2025-02-28 | 7.54 | 7.53 | -0.02 | -0.26% | 7.48 | 7.58 | 68224 | 5134 | 0.57% |
| 2025-02-27 | 7.48 | 7.55 | 0.09 | 1.21% | 7.44 | 7.55 | 80718 | 6041 | 0.68% |
| 2025-02-26 | 7.38 | 7.46 | 0.07 | 0.95% | 7.38 | 7.50 | 46435 | 3461 | 0.39% |
| 2025-02-25 | 7.42 | 7.39 | -0.05 | -0.67% | 7.36 | 7.46 | 57658 | 4264 | 0.48% |
| 2025-02-24 | 7.42 | 7.44 | 0.02 | 0.27% | 7.40 | 7.52 | 75419 | 5635 | 0.63% |
| 2025-02-21 | 7.42 | 7.42 | 0.00 | 0.00% | 7.36 | 7.44 | 55283 | 4089 | 0.46% |
| 2025-02-20 | 7.43 | 7.42 | -0.02 | -0.27% | 7.40 | 7.48 | 43016 | 3194 | 0.36% |
| 2025-02-19 | 7.46 | 7.44 | 0.00 | 0.00% | 7.40 | 7.48 | 50197 | 3731 | 0.42% |
| 2025-02-18 | 7.50 | 7.44 | -0.04 | -0.53% | 7.41 | 7.52 | 48533 | 3624 | 0.41% |
| 2025-02-17 | 7.53 | 7.48 | -0.05 | -0.66% | 7.40 | 7.58 | 76589 | 5730 | 0.64% |
| 2025-02-14 | 7.58 | 7.53 | -0.06 | -0.79% | 7.51 | 7.63 | 45511 | 3436 | 0.38% |
| 2025-02-13 | 7.62 | 7.59 | -0.01 | -0.13% | 7.56 | 7.65 | 68691 | 5225 | 0.58% |
| 2025-02-12 | 7.63 | 7.60 | -0.05 | -0.65% | 7.52 | 7.67 | 60300 | 4571 | 0.51% |
| 2025-02-11 | 7.66 | 7.65 | 0.02 | 0.26% | 7.55 | 7.68 | 62295 | 4745 | 0.52% |
| 2025-02-10 | 7.65 | 7.63 | 0.01 | 0.13% | 7.58 | 7.73 | 73164 | 5602 | 0.61% |
| 2025-02-07 | 7.54 | 7.62 | 0.09 | 1.20% | 7.49 | 7.66 | 70205 | 5327 | 0.59% |
| 2025-02-06 | 7.55 | 7.53 | -0.02 | -0.26% | 7.46 | 7.58 | 72140 | 5415 | 0.61% |
| 2025-02-05 | 7.88 | 7.55 | -0.30 | -3.82% | 7.53 | 7.89 | 108910 | 8355 | 0.91% |
| 2025-01-27 | 7.83 | 7.85 | 0.04 | 0.51% | 7.77 | 7.94 | 122758 | 9676 | 1.03% |
| 2025-01-24 | 7.50 | 7.81 | 0.33 | 4.41% | 7.46 | 7.83 | 147685 | 11364 | 1.24% |
| 2025-01-23 | 7.47 | 7.48 | 0.05 | 0.67% | 7.46 | 7.58 | 61935 | 4659 | 0.52% |
| 2025-01-22 | 7.36 | 7.43 | 0.05 | 0.68% | 7.32 | 7.44 | 45826 | 3381 | 0.38% |
| 2025-01-21 | 7.41 | 7.38 | -0.02 | -0.27% | 7.30 | 7.42 | 45332 | 3333 | 0.38% |
| 2025-01-20 | 7.50 | 7.40 | -0.08 | -1.07% | 7.38 | 7.52 | 64428 | 4795 | 0.54% |
| 2025-01-17 | 7.36 | 7.48 | 0.09 | 1.22% | 7.31 | 7.50 | 64310 | 4782 | 0.54% |
| 2025-01-16 | 7.30 | 7.39 | 0.09 | 1.23% | 7.26 | 7.42 | 60593 | 4469 | 0.51% |
| 2025-01-15 | 7.27 | 7.30 | 0.00 | 0.00% | 7.22 | 7.32 | 57674 | 4192 | 0.48% |
| 2025-01-14 | 7.20 | 7.30 | 0.10 | 1.39% | 7.20 | 7.30 | 78634 | 5703 | 0.66% |
| 2025-01-13 | 7.17 | 7.20 | 0.01 | 0.14% | 7.10 | 7.30 | 59819 | 4301 | 0.50% |
| 2025-01-10 | 7.28 | 7.19 | -0.07 | -0.96% | 7.19 | 7.32 | 49089 | 3560 | 0.41% |
| 2025-01-09 | 7.34 | 7.26 | -0.12 | -1.63% | 7.26 | 7.35 | 58736 | 4280 | 0.49% |
| 2025-01-08 | 7.46 | 7.38 | -0.08 | -1.07% | 7.28 | 7.52 | 82364 | 6095 | 0.69% |
| 2025-01-07 | 7.59 | 7.46 | -0.13 | -1.71% | 7.39 | 7.68 | 100541 | 7544 | 0.84% |
| 2025-01-06 | 7.43 | 7.59 | 0.14 | 1.88% | 7.42 | 7.67 | 91263 | 6914 | 0.77% |
| 2025-01-03 | 7.59 | 7.45 | -0.11 | -1.46% | 7.41 | 7.67 | 102093 | 7687 | 0.86% |
| 2025-01-02 | 7.70 | 7.56 | -0.11 | -1.43% | 7.51 | 7.86 | 138203 | 10702 | 1.16% |
| 2024-12-31 | 7.67 | 7.67 | 0.00 | 0.00% | 7.66 | 7.78 | 98280 | 7597 | 0.82% |
| 2024-12-30 | 7.66 | 7.67 | 0.01 | 0.13% | 7.56 | 7.70 | 74219 | 5677 | 0.62% |
| 2024-12-27 | 7.60 | 7.66 | 0.06 | 0.79% | 7.58 | 7.69 | 51872 | 3970 | 0.44% |
| 2024-12-26 | 7.64 | 7.60 | -0.04 | -0.52% | 7.60 | 7.69 | 54252 | 4145 | 0.46% |