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 | 7.95 | 8.03 | 0.00 | 0.00% | 7.83 | 8.12 | 185149 | 14781 | 3.57% |
| 2025-04-02 | 8.13 | 8.03 | -0.09 | -1.11% | 7.99 | 8.27 | 197214 | 15973 | 3.80% |
| 2025-04-01 | 7.95 | 8.12 | 0.25 | 3.18% | 7.91 | 8.17 | 275299 | 22255 | 5.42% |
| 2025-03-31 | 8.25 | 7.87 | -0.39 | -4.72% | 7.81 | 8.31 | 359254 | 28772 | 7.08% |
| 2025-03-28 | 8.71 | 8.26 | -0.55 | -6.24% | 8.24 | 8.72 | 528244 | 44364 | 10.41% |
| 2025-03-27 | 8.51 | 8.81 | 0.26 | 3.04% | 8.48 | 9.05 | 713028 | 62430 | 14.05% |
| 2025-03-26 | 8.54 | 8.55 | 0.09 | 1.06% | 8.41 | 8.65 | 495773 | 42461 | 9.77% |
| 2025-03-25 | 8.16 | 8.46 | 0.18 | 2.17% | 8.12 | 8.50 | 459259 | 38370 | 9.05% |
| 2025-03-24 | 7.97 | 8.28 | 0.27 | 3.37% | 7.85 | 8.28 | 352447 | 28500 | 6.94% |
| 2025-03-21 | 8.05 | 8.01 | -0.04 | -0.50% | 7.98 | 8.16 | 164977 | 13310 | 3.25% |
| 2025-03-20 | 8.15 | 8.05 | -0.17 | -2.07% | 8.04 | 8.16 | 184018 | 14899 | 3.63% |
| 2025-03-19 | 8.29 | 8.22 | -0.07 | -0.84% | 8.18 | 8.31 | 153315 | 12606 | 3.02% |
| 2025-03-18 | 8.12 | 8.29 | 0.19 | 2.35% | 8.11 | 8.37 | 290026 | 23890 | 5.71% |
| 2025-03-17 | 8.08 | 8.10 | 0.03 | 0.37% | 8.03 | 8.12 | 114622 | 9265 | 2.26% |
| 2025-03-14 | 7.98 | 8.07 | 0.05 | 0.62% | 7.91 | 8.08 | 150887 | 12092 | 2.97% |
| 2025-03-13 | 8.05 | 8.02 | -0.03 | -0.37% | 7.88 | 8.06 | 145709 | 11586 | 2.87% |
| 2025-03-12 | 8.02 | 8.05 | 0.07 | 0.88% | 7.96 | 8.07 | 139135 | 11165 | 2.74% |
| 2025-03-11 | 7.86 | 7.98 | 0.01 | 0.13% | 7.81 | 7.98 | 104864 | 8301 | 2.07% |
| 2025-03-10 | 7.95 | 7.97 | 0.02 | 0.25% | 7.91 | 8.02 | 102976 | 8191 | 2.03% |
| 2025-03-07 | 7.99 | 7.95 | -0.07 | -0.87% | 7.91 | 8.06 | 154919 | 12381 | 3.05% |
| 2025-03-06 | 8.00 | 8.02 | 0.05 | 0.63% | 7.92 | 8.04 | 161287 | 12891 | 3.18% |
| 2025-03-05 | 8.07 | 7.97 | -0.13 | -1.60% | 7.88 | 8.09 | 184406 | 14654 | 3.63% |
| 2025-03-04 | 8.10 | 8.10 | -0.08 | -0.98% | 7.97 | 8.10 | 211471 | 17001 | 4.17% |
| 2025-03-03 | 7.86 | 8.18 | 0.37 | 4.74% | 7.85 | 8.18 | 348071 | 28156 | 6.86% |
| 2025-02-28 | 7.97 | 7.81 | -0.19 | -2.38% | 7.79 | 8.08 | 180257 | 14317 | 3.55% |
| 2025-02-27 | 8.02 | 8.00 | -0.05 | -0.62% | 7.87 | 8.06 | 178149 | 14200 | 3.51% |
| 2025-02-26 | 7.87 | 8.05 | 0.22 | 2.81% | 7.85 | 8.05 | 244352 | 19529 | 4.81% |
| 2025-02-25 | 7.80 | 7.83 | -0.07 | -0.89% | 7.76 | 7.88 | 152430 | 11937 | 3.00% |
| 2025-02-24 | 7.73 | 7.90 | 0.22 | 2.86% | 7.72 | 7.99 | 288812 | 22758 | 5.69% |
| 2025-02-21 | 7.74 | 7.68 | -0.07 | -0.90% | 7.61 | 7.77 | 134879 | 10341 | 2.66% |
| 2025-02-20 | 7.70 | 7.75 | 0.04 | 0.52% | 7.61 | 7.78 | 139161 | 10711 | 2.74% |
| 2025-02-19 | 7.60 | 7.71 | 0.02 | 0.26% | 7.56 | 7.71 | 154623 | 11796 | 3.05% |
| 2025-02-18 | 7.78 | 7.69 | 0.00 | 0.00% | 7.66 | 7.91 | 272836 | 21327 | 5.37% |
| 2025-02-17 | 7.75 | 7.69 | -0.06 | -0.77% | 7.64 | 7.77 | 132777 | 10220 | 2.62% |
| 2025-02-14 | 7.74 | 7.75 | -0.02 | -0.26% | 7.71 | 7.89 | 128053 | 9974 | 2.52% |
| 2025-02-13 | 7.80 | 7.77 | -0.04 | -0.51% | 7.77 | 7.89 | 111282 | 8720 | 2.19% |
| 2025-02-12 | 7.74 | 7.81 | 0.07 | 0.90% | 7.69 | 7.81 | 107161 | 8308 | 2.11% |
| 2025-02-11 | 7.88 | 7.74 | -0.12 | -1.53% | 7.70 | 7.88 | 94659 | 7331 | 1.86% |
| 2025-02-10 | 7.79 | 7.86 | 0.07 | 0.90% | 7.78 | 7.86 | 121896 | 9536 | 2.40% |
| 2025-02-07 | 7.65 | 7.79 | 0.13 | 1.70% | 7.64 | 7.84 | 152966 | 11868 | 3.01% |
| 2025-02-06 | 7.50 | 7.66 | 0.11 | 1.46% | 7.47 | 7.66 | 118170 | 8954 | 2.33% |
| 2025-02-05 | 7.63 | 7.55 | -0.08 | -1.05% | 7.47 | 7.68 | 111808 | 8448 | 2.20% |
| 2025-01-27 | 7.65 | 7.63 | 0.02 | 0.26% | 7.59 | 7.76 | 85606 | 6574 | 1.69% |
| 2025-01-24 | 7.57 | 7.61 | 0.05 | 0.66% | 7.53 | 7.64 | 74863 | 5684 | 1.47% |
| 2025-01-23 | 7.74 | 7.56 | -0.08 | -1.05% | 7.56 | 7.78 | 94944 | 7298 | 1.87% |
| 2025-01-22 | 7.69 | 7.64 | -0.05 | -0.65% | 7.59 | 7.72 | 76545 | 5860 | 1.51% |
| 2025-01-21 | 7.80 | 7.69 | -0.08 | -1.03% | 7.64 | 7.83 | 100783 | 7753 | 1.99% |
| 2025-01-20 | 7.80 | 7.77 | 0.08 | 1.04% | 7.61 | 7.92 | 177348 | 13778 | 3.49% |
| 2025-01-17 | 7.61 | 7.69 | 0.18 | 2.40% | 7.52 | 7.71 | 181477 | 13857 | 3.58% |
| 2025-01-16 | 7.52 | 7.51 | 0.01 | 0.13% | 7.40 | 7.65 | 144581 | 10884 | 2.85% |
| 2025-01-15 | 7.44 | 7.50 | 0.03 | 0.40% | 7.44 | 7.74 | 211182 | 16034 | 4.16% |
| 2025-01-14 | 7.34 | 7.47 | 0.40 | 5.66% | 7.27 | 7.48 | 208608 | 15392 | 4.11% |
| 2025-01-13 | 6.90 | 7.07 | 0.03 | 0.43% | 6.85 | 7.11 | 89168 | 6246 | 1.76% |
| 2025-01-10 | 7.18 | 7.04 | -0.17 | -2.36% | 7.03 | 7.25 | 108084 | 7716 | 2.13% |
| 2025-01-09 | 7.16 | 7.21 | 0.02 | 0.28% | 7.14 | 7.25 | 78839 | 5685 | 1.55% |
| 2025-01-08 | 7.24 | 7.19 | -0.03 | -0.42% | 7.01 | 7.24 | 104153 | 7429 | 2.05% |
| 2025-01-07 | 7.12 | 7.22 | 0.10 | 1.40% | 7.07 | 7.22 | 91197 | 6515 | 1.80% |
| 2025-01-06 | 6.98 | 7.12 | 0.14 | 2.01% | 6.75 | 7.23 | 150544 | 10613 | 2.97% |
| 2025-01-03 | 7.27 | 6.98 | -0.29 | -3.99% | 6.98 | 7.35 | 153492 | 10934 | 3.02% |
| 2025-01-02 | 7.42 | 7.27 | -0.20 | -2.68% | 7.20 | 7.54 | 143184 | 10582 | 2.82% |
| 2024-12-31 | 7.69 | 7.47 | -0.18 | -2.35% | 7.44 | 7.81 | 141455 | 10783 | 2.79% |
| 2024-12-30 | 7.90 | 7.65 | -0.25 | -3.16% | 7.64 | 7.92 | 144586 | 11153 | 2.85% |
| 2024-12-27 | 7.85 | 7.90 | 0.02 | 0.25% | 7.82 | 7.96 | 119781 | 9455 | 2.36% |
| 2024-12-26 | 7.91 | 7.88 | -0.07 | -0.88% | 7.86 | 8.03 | 137157 | 10868 | 2.70% |
| 2024-12-25 | 8.30 | 7.95 | -0.31 | -3.75% | 7.92 | 8.34 | 186440 | 14997 | 3.67% |