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 | 8.82 | 8.82 | 0.06 | 0.68% | 8.64 | 8.91 | 35092 | 3081 | 1.49% |
| 2025-04-02 | 8.72 | 8.76 | 0.09 | 1.04% | 8.61 | 8.82 | 39389 | 3439 | 1.67% |
| 2025-04-01 | 8.48 | 8.67 | 0.18 | 2.12% | 8.48 | 8.80 | 30592 | 2659 | 1.30% |
| 2025-03-31 | 8.42 | 8.49 | -0.04 | -0.47% | 8.32 | 8.52 | 33054 | 2788 | 1.40% |
| 2025-03-28 | 8.73 | 8.53 | -0.22 | -2.51% | 8.48 | 8.78 | 26529 | 2277 | 1.13% |
| 2025-03-27 | 8.86 | 8.75 | -0.11 | -1.24% | 8.65 | 8.95 | 44902 | 3945 | 1.90% |
| 2025-03-26 | 8.62 | 8.86 | 0.25 | 2.90% | 8.54 | 9.32 | 79067 | 7067 | 3.35% |
| 2025-03-25 | 8.57 | 8.61 | 0.08 | 0.94% | 8.37 | 8.61 | 30353 | 2583 | 1.29% |
| 2025-03-24 | 8.80 | 8.53 | -0.32 | -3.62% | 8.33 | 8.88 | 46154 | 3950 | 1.96% |
| 2025-03-21 | 8.90 | 8.85 | -0.10 | -1.12% | 8.81 | 8.96 | 38431 | 3405 | 1.63% |
| 2025-03-20 | 9.13 | 8.95 | -0.12 | -1.32% | 8.93 | 9.13 | 33666 | 3021 | 1.43% |
| 2025-03-19 | 8.93 | 9.07 | 0.11 | 1.23% | 8.91 | 9.18 | 64335 | 5808 | 2.73% |
| 2025-03-18 | 9.09 | 8.96 | -0.10 | -1.10% | 8.87 | 9.16 | 46269 | 4137 | 1.96% |
| 2025-03-17 | 8.91 | 9.06 | 0.18 | 2.03% | 8.80 | 9.28 | 80661 | 7297 | 3.42% |
| 2025-03-14 | 8.83 | 8.88 | 0.05 | 0.57% | 8.75 | 8.88 | 43694 | 3857 | 1.85% |
| 2025-03-13 | 8.81 | 8.83 | 0.04 | 0.46% | 8.65 | 8.88 | 47046 | 4128 | 2.00% |
| 2025-03-12 | 9.03 | 8.79 | -0.18 | -2.01% | 8.78 | 9.06 | 65645 | 5805 | 2.78% |
| 2025-03-11 | 8.72 | 8.97 | 0.16 | 1.82% | 8.67 | 9.10 | 88949 | 7936 | 3.77% |
| 2025-03-10 | 8.71 | 8.81 | 0.20 | 2.32% | 8.71 | 9.03 | 110572 | 9790 | 4.69% |
| 2025-03-07 | 8.70 | 8.61 | -0.14 | -1.60% | 8.57 | 8.78 | 82962 | 7201 | 3.52% |
| 2025-03-06 | 8.82 | 8.75 | -0.12 | -1.35% | 8.66 | 8.86 | 105815 | 9232 | 4.49% |
| 2025-03-05 | 9.10 | 8.87 | -0.30 | -3.27% | 8.61 | 9.15 | 159991 | 14077 | 6.79% |
| 2025-03-04 | 8.35 | 9.17 | 0.83 | 9.95% | 8.25 | 9.17 | 71498 | 6416 | 3.03% |
| 2025-03-03 | 8.25 | 8.34 | 0.08 | 0.97% | 8.24 | 8.50 | 30159 | 2525 | 1.28% |
| 2025-02-28 | 8.40 | 8.26 | -0.15 | -1.78% | 8.25 | 8.47 | 27095 | 2261 | 1.15% |
| 2025-02-27 | 8.40 | 8.41 | 0.01 | 0.12% | 8.25 | 8.47 | 24956 | 2085 | 1.06% |
| 2025-02-26 | 8.36 | 8.40 | 0.07 | 0.84% | 8.35 | 8.50 | 21735 | 1829 | 0.92% |
| 2025-02-25 | 8.40 | 8.33 | -0.15 | -1.77% | 8.31 | 8.52 | 32590 | 2730 | 1.38% |
| 2025-02-24 | 8.44 | 8.48 | 0.11 | 1.31% | 8.40 | 8.63 | 42124 | 3586 | 1.79% |
| 2025-02-21 | 8.55 | 8.37 | -0.18 | -2.11% | 8.32 | 8.58 | 29770 | 2494 | 1.26% |
| 2025-02-20 | 8.42 | 8.55 | 0.11 | 1.30% | 8.31 | 8.66 | 43589 | 3717 | 1.85% |
| 2025-02-19 | 8.48 | 8.44 | -0.03 | -0.35% | 8.28 | 8.48 | 40987 | 3426 | 1.74% |
| 2025-02-18 | 8.64 | 8.47 | -0.21 | -2.42% | 8.44 | 8.84 | 56217 | 4842 | 2.38% |
| 2025-02-17 | 8.20 | 8.68 | 0.44 | 5.34% | 8.20 | 8.71 | 54745 | 4647 | 2.32% |
| 2025-02-14 | 8.29 | 8.24 | -0.06 | -0.72% | 8.20 | 8.33 | 20710 | 1711 | 0.88% |
| 2025-02-13 | 8.31 | 8.30 | -0.05 | -0.60% | 8.27 | 8.42 | 18028 | 1503 | 0.76% |
| 2025-02-12 | 8.35 | 8.35 | -0.02 | -0.24% | 8.26 | 8.48 | 21372 | 1784 | 0.91% |
| 2025-02-11 | 8.47 | 8.37 | -0.10 | -1.18% | 8.30 | 8.53 | 19391 | 1623 | 0.82% |
| 2025-02-10 | 8.34 | 8.47 | 0.14 | 1.68% | 8.34 | 8.48 | 24808 | 2091 | 1.05% |
| 2025-02-07 | 8.17 | 8.33 | 0.16 | 1.96% | 8.17 | 8.40 | 26794 | 2226 | 1.14% |
| 2025-02-06 | 8.16 | 8.17 | -0.01 | -0.12% | 7.98 | 8.19 | 21300 | 1722 | 0.90% |
| 2025-02-05 | 8.13 | 8.18 | 0.10 | 1.24% | 8.07 | 8.28 | 20793 | 1703 | 0.88% |
| 2025-01-27 | 7.98 | 8.08 | 0.10 | 1.25% | 7.98 | 8.26 | 24285 | 1977 | 1.03% |
| 2025-01-24 | 7.97 | 7.98 | 0.01 | 0.13% | 7.83 | 8.02 | 23248 | 1840 | 0.99% |
| 2025-01-23 | 8.02 | 7.97 | 0.04 | 0.50% | 7.97 | 8.18 | 27749 | 2243 | 1.18% |
| 2025-01-22 | 8.10 | 7.93 | -0.13 | -1.61% | 7.85 | 8.10 | 20146 | 1605 | 0.85% |
| 2025-01-21 | 8.33 | 8.06 | -0.22 | -2.66% | 7.99 | 8.33 | 25357 | 2057 | 1.08% |
| 2025-01-20 | 8.11 | 8.28 | 0.19 | 2.35% | 7.96 | 8.32 | 31131 | 2555 | 1.32% |
| 2025-01-17 | 8.17 | 8.09 | -0.08 | -0.98% | 8.06 | 8.40 | 33990 | 2774 | 1.44% |
| 2025-01-16 | 8.00 | 8.17 | 0.14 | 1.74% | 8.00 | 8.48 | 48856 | 4016 | 2.07% |
| 2025-01-15 | 8.00 | 8.03 | 0.05 | 0.63% | 7.86 | 8.20 | 41850 | 3356 | 1.78% |
| 2025-01-14 | 7.72 | 7.98 | 0.32 | 4.18% | 7.71 | 7.98 | 28180 | 2224 | 1.20% |
| 2025-01-13 | 7.47 | 7.66 | 0.09 | 1.19% | 7.32 | 7.70 | 27105 | 2043 | 1.15% |
| 2025-01-10 | 7.88 | 7.57 | -0.35 | -4.42% | 7.55 | 8.00 | 27611 | 2134 | 1.17% |
| 2025-01-09 | 7.91 | 7.92 | -0.03 | -0.38% | 7.86 | 7.98 | 22326 | 1767 | 0.95% |
| 2025-01-08 | 7.91 | 7.95 | 0.03 | 0.38% | 7.64 | 8.05 | 38307 | 3015 | 1.62% |
| 2025-01-07 | 7.68 | 7.92 | 0.29 | 3.80% | 7.60 | 7.92 | 29703 | 2308 | 1.26% |
| 2025-01-06 | 7.56 | 7.63 | 0.00 | 0.00% | 7.25 | 7.78 | 32376 | 2453 | 1.37% |
| 2025-01-03 | 8.11 | 7.63 | -0.43 | -5.33% | 7.60 | 8.11 | 38911 | 3037 | 1.65% |
| 2025-01-02 | 8.04 | 8.06 | -0.06 | -0.74% | 7.97 | 8.43 | 46754 | 3841 | 1.98% |
| 2024-12-31 | 8.19 | 8.12 | -0.05 | -0.61% | 8.06 | 8.51 | 49856 | 4106 | 2.11% |
| 2024-12-30 | 8.50 | 8.17 | -0.32 | -3.77% | 8.07 | 8.51 | 34233 | 2792 | 1.45% |
| 2024-12-27 | 8.19 | 8.49 | 0.24 | 2.91% | 8.17 | 8.56 | 32797 | 2774 | 1.39% |
| 2024-12-26 | 8.30 | 8.25 | 0.10 | 1.23% | 8.17 | 8.45 | 30956 | 2566 | 1.31% |