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 | 8.42 | 8.90 | 0.43 | 5.08% | 8.42 | 9.29 | 198848 | 17577 | 8.15% |
| 2025-04-02 | 8.54 | 8.47 | -0.07 | -0.82% | 8.42 | 8.58 | 36841 | 3128 | 1.51% |
| 2025-04-01 | 8.27 | 8.54 | 0.26 | 3.14% | 8.27 | 8.63 | 73814 | 6306 | 3.03% |
| 2025-03-31 | 8.42 | 8.28 | -0.24 | -2.82% | 8.18 | 8.47 | 45642 | 3783 | 1.87% |
| 2025-03-28 | 8.56 | 8.52 | -0.08 | -0.93% | 8.47 | 8.66 | 42977 | 3676 | 1.76% |
| 2025-03-27 | 8.47 | 8.60 | 0.11 | 1.30% | 8.31 | 8.60 | 46517 | 3949 | 1.91% |
| 2025-03-26 | 8.31 | 8.49 | 0.19 | 2.29% | 8.23 | 8.52 | 52933 | 4470 | 2.17% |
| 2025-03-25 | 8.24 | 8.30 | 0.07 | 0.85% | 8.06 | 8.32 | 40891 | 3349 | 1.68% |
| 2025-03-24 | 8.47 | 8.23 | -0.23 | -2.72% | 8.12 | 8.53 | 45781 | 3784 | 1.88% |
| 2025-03-21 | 8.57 | 8.46 | -0.08 | -0.94% | 8.42 | 8.64 | 28812 | 2452 | 1.18% |
| 2025-03-20 | 8.57 | 8.54 | 0.01 | 0.12% | 8.46 | 8.59 | 33748 | 2877 | 1.38% |
| 2025-03-19 | 8.57 | 8.53 | -0.03 | -0.35% | 8.49 | 8.60 | 25798 | 2203 | 1.06% |
| 2025-03-18 | 8.54 | 8.56 | 0.01 | 0.12% | 8.51 | 8.60 | 25971 | 2219 | 1.06% |
| 2025-03-17 | 8.60 | 8.55 | 0.01 | 0.12% | 8.48 | 8.63 | 30252 | 2581 | 1.24% |
| 2025-03-14 | 8.31 | 8.54 | 0.23 | 2.77% | 8.25 | 8.57 | 61387 | 5180 | 2.52% |
| 2025-03-13 | 8.31 | 8.31 | 0.04 | 0.48% | 8.17 | 8.33 | 37831 | 3126 | 1.55% |
| 2025-03-12 | 8.30 | 8.27 | -0.02 | -0.24% | 8.23 | 8.34 | 23912 | 1977 | 0.98% |
| 2025-03-11 | 8.31 | 8.29 | -0.01 | -0.12% | 8.20 | 8.31 | 26808 | 2207 | 1.10% |
| 2025-03-10 | 8.23 | 8.30 | 0.11 | 1.34% | 8.23 | 8.39 | 34553 | 2871 | 1.42% |
| 2025-03-07 | 8.25 | 8.19 | -0.07 | -0.85% | 8.15 | 8.27 | 26027 | 2135 | 1.07% |
| 2025-03-06 | 8.28 | 8.26 | 0.02 | 0.24% | 8.20 | 8.32 | 38529 | 3181 | 1.58% |
| 2025-03-05 | 8.39 | 8.24 | -0.12 | -1.44% | 8.14 | 8.39 | 34612 | 2840 | 1.42% |
| 2025-03-04 | 8.32 | 8.36 | 0.06 | 0.72% | 8.21 | 8.39 | 26436 | 2204 | 1.08% |
| 2025-03-03 | 8.19 | 8.30 | 0.15 | 1.84% | 8.16 | 8.41 | 50148 | 4181 | 2.06% |
| 2025-02-28 | 8.32 | 8.15 | -0.17 | -2.04% | 8.13 | 8.35 | 32248 | 2649 | 1.32% |
| 2025-02-27 | 8.42 | 8.32 | -0.09 | -1.07% | 8.22 | 8.43 | 37220 | 3090 | 1.53% |
| 2025-02-26 | 8.27 | 8.41 | 0.14 | 1.69% | 8.27 | 8.44 | 39981 | 3350 | 1.64% |
| 2025-02-25 | 8.40 | 8.27 | -0.10 | -1.19% | 8.25 | 8.40 | 30239 | 2509 | 1.24% |
| 2025-02-24 | 8.38 | 8.37 | -0.02 | -0.24% | 8.32 | 8.47 | 40987 | 3438 | 1.68% |
| 2025-02-21 | 8.48 | 8.39 | -0.09 | -1.06% | 8.31 | 8.50 | 45114 | 3775 | 1.85% |
| 2025-02-20 | 8.39 | 8.48 | 0.10 | 1.19% | 8.35 | 8.57 | 54956 | 4666 | 2.25% |
| 2025-02-19 | 8.50 | 8.38 | -0.03 | -0.36% | 8.31 | 8.52 | 70976 | 5951 | 2.91% |
| 2025-02-18 | 8.40 | 8.41 | 0.06 | 0.72% | 8.30 | 8.85 | 107426 | 9145 | 4.40% |
| 2025-02-17 | 8.28 | 8.35 | 0.12 | 1.46% | 8.23 | 8.41 | 35751 | 2979 | 1.47% |
| 2025-02-14 | 8.31 | 8.23 | -0.05 | -0.60% | 8.23 | 8.38 | 22212 | 1843 | 0.91% |
| 2025-02-13 | 8.45 | 8.28 | -0.12 | -1.43% | 8.26 | 8.48 | 20294 | 1690 | 0.83% |
| 2025-02-12 | 8.43 | 8.40 | -0.03 | -0.36% | 8.34 | 8.46 | 22647 | 1898 | 0.93% |
| 2025-02-11 | 8.52 | 8.43 | -0.06 | -0.71% | 8.34 | 8.53 | 20420 | 1716 | 0.84% |
| 2025-02-10 | 8.40 | 8.49 | 0.14 | 1.68% | 8.36 | 8.50 | 28078 | 2371 | 1.15% |
| 2025-02-07 | 8.30 | 8.35 | 0.08 | 0.97% | 8.27 | 8.42 | 37700 | 3151 | 1.55% |
| 2025-02-06 | 8.23 | 8.27 | 0.03 | 0.36% | 8.19 | 8.34 | 24395 | 2012 | 1.00% |
| 2025-02-05 | 8.31 | 8.24 | -0.05 | -0.60% | 8.21 | 8.38 | 22718 | 1877 | 0.93% |
| 2025-01-27 | 8.21 | 8.29 | 0.12 | 1.47% | 8.21 | 8.47 | 41208 | 3442 | 1.69% |
| 2025-01-24 | 8.17 | 8.17 | 0.00 | 0.00% | 8.10 | 8.21 | 18803 | 1532 | 0.77% |
| 2025-01-23 | 8.19 | 8.17 | 0.06 | 0.74% | 8.13 | 8.29 | 27709 | 2279 | 1.14% |
| 2025-01-22 | 8.16 | 8.11 | -0.05 | -0.61% | 8.09 | 8.20 | 17555 | 1427 | 0.72% |
| 2025-01-21 | 8.22 | 8.16 | -0.04 | -0.49% | 8.11 | 8.26 | 19255 | 1570 | 0.79% |
| 2025-01-20 | 8.05 | 8.20 | 0.20 | 2.50% | 7.96 | 8.24 | 34040 | 2774 | 1.40% |
| 2025-01-17 | 7.97 | 8.00 | 0.03 | 0.38% | 7.91 | 8.02 | 15608 | 1245 | 0.64% |
| 2025-01-16 | 7.96 | 7.97 | 0.03 | 0.38% | 7.88 | 8.06 | 20988 | 1674 | 0.86% |
| 2025-01-15 | 7.99 | 7.94 | -0.03 | -0.38% | 7.87 | 8.02 | 18784 | 1492 | 0.77% |
| 2025-01-14 | 7.80 | 7.97 | 0.23 | 2.97% | 7.79 | 7.97 | 25574 | 2017 | 1.05% |
| 2025-01-13 | 7.63 | 7.74 | 0.06 | 0.78% | 7.49 | 7.78 | 21789 | 1664 | 0.89% |
| 2025-01-10 | 7.91 | 7.68 | -0.19 | -2.41% | 7.68 | 7.91 | 22242 | 1730 | 0.91% |
| 2025-01-09 | 7.88 | 7.87 | -0.03 | -0.38% | 7.75 | 7.95 | 16688 | 1314 | 0.68% |
| 2025-01-08 | 7.97 | 7.90 | -0.04 | -0.50% | 7.73 | 8.05 | 24332 | 1923 | 1.00% |
| 2025-01-07 | 7.84 | 7.94 | 0.07 | 0.89% | 7.71 | 7.94 | 26996 | 2120 | 1.11% |
| 2025-01-06 | 7.72 | 7.87 | 0.19 | 2.47% | 7.45 | 7.95 | 45802 | 3581 | 1.88% |
| 2025-01-03 | 7.88 | 7.68 | -0.23 | -2.91% | 7.67 | 8.00 | 34659 | 2710 | 1.42% |
| 2025-01-02 | 7.96 | 7.91 | -0.08 | -1.00% | 7.83 | 8.13 | 29751 | 2377 | 1.22% |
| 2024-12-31 | 8.11 | 7.99 | -0.11 | -1.36% | 7.97 | 8.19 | 21938 | 1771 | 0.90% |
| 2024-12-30 | 8.18 | 8.10 | -0.07 | -0.86% | 8.00 | 8.23 | 20482 | 1654 | 0.84% |
| 2024-12-27 | 8.05 | 8.17 | 0.15 | 1.87% | 7.98 | 8.22 | 24364 | 1987 | 1.00% |
| 2024-12-26 | 8.01 | 8.02 | 0.03 | 0.38% | 7.97 | 8.11 | 19232 | 1547 | 0.79% |