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 | 8.30 | 8.36 | -0.08 | -0.95% | 8.23 | 8.41 | 36279 | 3017 | 0.44% |
| 2025-04-02 | 8.35 | 8.44 | 0.23 | 2.80% | 8.23 | 8.46 | 49414 | 4143 | 0.60% |
| 2025-04-01 | 8.14 | 8.21 | 0.11 | 1.36% | 8.13 | 8.27 | 34099 | 2798 | 0.41% |
| 2025-03-31 | 8.19 | 8.10 | -0.10 | -1.22% | 7.93 | 8.23 | 46133 | 3726 | 0.56% |
| 2025-03-28 | 8.26 | 8.20 | -0.11 | -1.32% | 8.19 | 8.31 | 27036 | 2223 | 0.33% |
| 2025-03-27 | 8.26 | 8.31 | 0.05 | 0.61% | 8.19 | 8.38 | 36334 | 3005 | 0.44% |
| 2025-03-26 | 8.27 | 8.26 | -0.04 | -0.48% | 8.20 | 8.33 | 26482 | 2182 | 0.32% |
| 2025-03-25 | 8.38 | 8.30 | -0.09 | -1.07% | 8.22 | 8.41 | 36832 | 3055 | 0.45% |
| 2025-03-24 | 8.21 | 8.39 | 0.15 | 1.82% | 8.18 | 8.56 | 90194 | 7569 | 1.09% |
| 2025-03-21 | 8.20 | 8.24 | 0.01 | 0.12% | 8.14 | 8.44 | 67583 | 5599 | 0.82% |
| 2025-03-20 | 8.24 | 8.23 | -0.06 | -0.72% | 8.17 | 8.32 | 41736 | 3441 | 0.50% |
| 2025-03-19 | 8.25 | 8.29 | -0.01 | -0.12% | 8.14 | 8.38 | 46417 | 3820 | 0.56% |
| 2025-03-18 | 8.12 | 8.30 | 0.17 | 2.09% | 8.04 | 8.45 | 84616 | 6995 | 1.02% |
| 2025-03-17 | 8.07 | 8.13 | 0.11 | 1.37% | 8.02 | 8.26 | 89583 | 7307 | 1.08% |
| 2025-03-14 | 7.54 | 8.02 | 0.51 | 6.79% | 7.51 | 8.05 | 130306 | 10285 | 1.58% |
| 2025-03-13 | 7.46 | 7.51 | 0.01 | 0.13% | 7.45 | 7.55 | 37762 | 2834 | 0.46% |
| 2025-03-12 | 7.56 | 7.50 | -0.03 | -0.40% | 7.45 | 7.57 | 33164 | 2488 | 0.40% |
| 2025-03-11 | 7.44 | 7.53 | 0.03 | 0.40% | 7.39 | 7.54 | 35652 | 2657 | 0.43% |
| 2025-03-10 | 7.42 | 7.50 | 0.07 | 0.94% | 7.40 | 7.50 | 31663 | 2364 | 0.38% |
| 2025-03-07 | 7.49 | 7.43 | -0.06 | -0.80% | 7.41 | 7.49 | 28998 | 2157 | 0.35% |
| 2025-03-06 | 7.47 | 7.49 | 0.01 | 0.13% | 7.42 | 7.51 | 37585 | 2806 | 0.45% |
| 2025-03-05 | 7.51 | 7.48 | -0.03 | -0.40% | 7.33 | 7.51 | 54783 | 4056 | 0.66% |
| 2025-03-04 | 7.55 | 7.51 | -0.01 | -0.13% | 7.47 | 7.59 | 35947 | 2699 | 0.43% |
| 2025-03-03 | 7.60 | 7.52 | -0.08 | -1.05% | 7.47 | 7.72 | 74212 | 5632 | 0.90% |
| 2025-02-28 | 7.80 | 7.60 | -0.20 | -2.56% | 7.58 | 7.84 | 52499 | 4037 | 0.64% |
| 2025-02-27 | 7.70 | 7.80 | 0.12 | 1.56% | 7.65 | 7.82 | 63335 | 4898 | 0.77% |
| 2025-02-26 | 7.57 | 7.68 | 0.11 | 1.45% | 7.52 | 7.68 | 56214 | 4290 | 0.68% |
| 2025-02-25 | 7.58 | 7.57 | 0.01 | 0.13% | 7.48 | 7.65 | 48802 | 3683 | 0.59% |
| 2025-02-24 | 7.44 | 7.56 | 0.13 | 1.75% | 7.41 | 7.59 | 61104 | 4600 | 0.74% |
| 2025-02-21 | 7.51 | 7.43 | -0.07 | -0.93% | 7.34 | 7.53 | 66394 | 4933 | 0.80% |
| 2025-02-20 | 7.47 | 7.50 | 0.03 | 0.40% | 7.44 | 7.59 | 43130 | 3251 | 0.52% |
| 2025-02-19 | 7.48 | 7.47 | -0.01 | -0.13% | 7.42 | 7.51 | 32753 | 2443 | 0.40% |
| 2025-02-18 | 7.53 | 7.48 | -0.06 | -0.80% | 7.45 | 7.62 | 44427 | 3340 | 0.54% |
| 2025-02-17 | 7.63 | 7.54 | -0.05 | -0.66% | 7.50 | 7.65 | 31092 | 2346 | 0.38% |
| 2025-02-14 | 7.49 | 7.59 | 0.10 | 1.34% | 7.44 | 7.62 | 60158 | 4538 | 0.73% |
| 2025-02-13 | 7.53 | 7.49 | -0.04 | -0.53% | 7.46 | 7.59 | 36158 | 2720 | 0.44% |
| 2025-02-12 | 7.59 | 7.53 | -0.06 | -0.79% | 7.42 | 7.59 | 50875 | 3819 | 0.62% |
| 2025-02-11 | 7.56 | 7.59 | 0.01 | 0.13% | 7.49 | 7.61 | 36120 | 2729 | 0.44% |
| 2025-02-10 | 7.40 | 7.58 | 0.18 | 2.43% | 7.28 | 7.60 | 76729 | 5694 | 0.93% |
| 2025-02-07 | 7.32 | 7.40 | 0.07 | 0.95% | 7.28 | 7.50 | 57723 | 4259 | 0.70% |
| 2025-02-06 | 7.27 | 7.33 | 0.05 | 0.69% | 7.15 | 7.36 | 74743 | 5440 | 0.90% |
| 2025-02-05 | 7.55 | 7.28 | -0.20 | -2.67% | 7.23 | 7.55 | 78627 | 5741 | 0.95% |
| 2025-01-27 | 7.45 | 7.48 | 0.05 | 0.67% | 7.45 | 7.60 | 39924 | 3002 | 0.48% |
| 2025-01-24 | 7.39 | 7.43 | 0.05 | 0.68% | 7.32 | 7.47 | 46025 | 3403 | 0.56% |
| 2025-01-23 | 7.57 | 7.38 | -0.14 | -1.86% | 7.38 | 7.61 | 73249 | 5480 | 0.89% |
| 2025-01-22 | 7.54 | 7.52 | -0.06 | -0.79% | 7.43 | 7.62 | 67312 | 5053 | 0.81% |
| 2025-01-21 | 7.70 | 7.58 | -0.09 | -1.17% | 7.51 | 7.73 | 55622 | 4209 | 0.67% |
| 2025-01-20 | 7.67 | 7.67 | 0.07 | 0.92% | 7.50 | 7.78 | 59450 | 4563 | 0.72% |
| 2025-01-17 | 7.56 | 7.60 | -0.03 | -0.39% | 7.45 | 7.72 | 65117 | 4946 | 0.79% |
| 2025-01-16 | 7.85 | 7.63 | -0.13 | -1.68% | 7.51 | 7.85 | 139360 | 10687 | 1.69% |
| 2025-01-15 | 7.81 | 7.76 | -0.05 | -0.64% | 7.75 | 7.92 | 32521 | 2548 | 0.39% |
| 2025-01-14 | 7.65 | 7.81 | 0.19 | 2.49% | 7.63 | 7.84 | 55868 | 4331 | 0.68% |
| 2025-01-13 | 7.70 | 7.62 | -0.20 | -2.56% | 7.51 | 7.88 | 80282 | 6130 | 0.97% |
| 2025-01-10 | 8.29 | 7.82 | -0.51 | -6.12% | 7.81 | 8.34 | 91831 | 7348 | 1.11% |
| 2025-01-09 | 8.31 | 8.33 | -0.09 | -1.07% | 8.12 | 8.36 | 85905 | 7087 | 1.04% |
| 2025-01-08 | 8.47 | 8.42 | -0.14 | -1.64% | 8.33 | 8.62 | 98577 | 8353 | 1.19% |
| 2025-01-07 | 8.33 | 8.56 | 0.12 | 1.42% | 8.25 | 8.58 | 135807 | 11441 | 1.64% |
| 2025-01-06 | 8.15 | 8.44 | 0.23 | 2.80% | 7.92 | 8.46 | 128554 | 10655 | 1.55% |
| 2025-01-03 | 8.16 | 8.21 | 0.03 | 0.37% | 7.92 | 8.50 | 156331 | 12886 | 1.89% |
| 2025-01-02 | 7.78 | 8.18 | 0.38 | 4.87% | 7.77 | 8.41 | 180458 | 14808 | 2.18% |
| 2024-12-31 | 7.81 | 7.80 | -0.01 | -0.13% | 7.77 | 7.95 | 54132 | 4253 | 0.65% |
| 2024-12-30 | 7.95 | 7.81 | -0.15 | -1.88% | 7.79 | 7.95 | 49481 | 3882 | 0.60% |
| 2024-12-27 | 7.95 | 7.96 | 0.01 | 0.13% | 7.81 | 8.02 | 81747 | 6456 | 0.99% |
| 2024-12-26 | 7.93 | 7.95 | -0.01 | -0.13% | 7.89 | 8.13 | 57951 | 4635 | 0.70% |
| 2024-12-25 | 7.95 | 7.96 | 0.01 | 0.13% | 7.77 | 8.28 | 84144 | 6700 | 1.02% |