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 | 7.94 | 8.08 | 0.08 | 1.00% | 7.90 | 8.28 | 400871 | 32511 | 4.86% |
| 2025-04-02 | 7.88 | 8.00 | 0.09 | 1.14% | 7.86 | 8.11 | 261419 | 20932 | 3.17% |
| 2025-04-01 | 7.85 | 7.91 | 0.09 | 1.15% | 7.78 | 7.97 | 285643 | 22583 | 3.46% |
| 2025-03-31 | 8.16 | 7.82 | -0.35 | -4.28% | 7.67 | 8.17 | 534196 | 41917 | 6.47% |
| 2025-03-28 | 8.28 | 8.17 | -0.18 | -2.16% | 8.17 | 8.42 | 292441 | 24197 | 3.54% |
| 2025-03-27 | 8.54 | 8.35 | -0.18 | -2.11% | 8.31 | 8.65 | 448148 | 37782 | 5.43% |
| 2025-03-26 | 8.35 | 8.53 | 0.15 | 1.79% | 8.27 | 8.64 | 565596 | 48072 | 6.85% |
| 2025-03-25 | 8.30 | 8.38 | 0.00 | 0.00% | 8.14 | 8.47 | 532783 | 44274 | 6.46% |
| 2025-03-24 | 8.58 | 8.38 | -0.04 | -0.48% | 8.23 | 8.79 | 877507 | 75190 | 10.63% |
| 2025-03-21 | 8.38 | 8.42 | 0.03 | 0.36% | 8.31 | 8.54 | 449696 | 37858 | 5.45% |
| 2025-03-20 | 8.52 | 8.39 | -0.06 | -0.71% | 8.38 | 8.65 | 432278 | 36846 | 5.24% |
| 2025-03-19 | 8.58 | 8.45 | -0.14 | -1.63% | 8.38 | 8.60 | 420427 | 35647 | 5.09% |
| 2025-03-18 | 8.66 | 8.59 | -0.03 | -0.35% | 8.50 | 8.72 | 435468 | 37371 | 5.28% |
| 2025-03-17 | 8.94 | 8.62 | -0.03 | -0.35% | 8.58 | 9.10 | 818475 | 71544 | 9.92% |
| 2025-03-14 | 8.24 | 8.65 | 0.49 | 6.00% | 8.20 | 8.80 | 987708 | 84478 | 11.97% |
| 2025-03-13 | 8.14 | 8.16 | -0.02 | -0.24% | 8.05 | 8.35 | 495226 | 40455 | 6.00% |
| 2025-03-12 | 8.05 | 8.18 | 0.14 | 1.74% | 8.05 | 8.57 | 764586 | 63305 | 9.27% |
| 2025-03-11 | 7.84 | 8.04 | 0.12 | 1.52% | 7.82 | 8.05 | 413227 | 32885 | 5.01% |
| 2025-03-10 | 7.90 | 7.92 | -0.02 | -0.25% | 7.83 | 8.02 | 334996 | 26538 | 4.06% |
| 2025-03-07 | 7.56 | 7.94 | 0.35 | 4.61% | 7.56 | 8.11 | 699086 | 55173 | 8.47% |
| 2025-03-06 | 7.53 | 7.59 | 0.10 | 1.34% | 7.47 | 7.63 | 238776 | 18046 | 2.89% |
| 2025-03-05 | 7.63 | 7.49 | -0.16 | -2.09% | 7.43 | 7.67 | 257660 | 19307 | 3.12% |
| 2025-03-04 | 7.58 | 7.65 | -0.02 | -0.26% | 7.53 | 7.77 | 310597 | 23712 | 3.76% |
| 2025-03-03 | 7.81 | 7.67 | -0.11 | -1.41% | 7.55 | 8.05 | 480354 | 37619 | 5.82% |
| 2025-02-28 | 7.72 | 7.78 | 0.01 | 0.13% | 7.71 | 7.92 | 433357 | 33870 | 5.25% |
| 2025-02-27 | 7.67 | 7.77 | 0.09 | 1.17% | 7.61 | 7.85 | 352361 | 27296 | 4.27% |
| 2025-02-26 | 7.75 | 7.68 | -0.03 | -0.39% | 7.61 | 7.82 | 242602 | 18657 | 2.94% |
| 2025-02-25 | 7.71 | 7.71 | -0.07 | -0.90% | 7.62 | 7.93 | 266071 | 20655 | 3.22% |
| 2025-02-24 | 7.77 | 7.78 | -0.04 | -0.51% | 7.69 | 7.94 | 307991 | 23979 | 3.73% |
| 2025-02-21 | 7.46 | 7.82 | 0.39 | 5.25% | 7.44 | 7.93 | 538339 | 41493 | 6.52% |
| 2025-02-20 | 7.33 | 7.43 | 0.10 | 1.36% | 7.28 | 7.47 | 200459 | 14792 | 2.43% |
| 2025-02-19 | 7.30 | 7.33 | 0.00 | 0.00% | 7.24 | 7.37 | 208193 | 15176 | 2.52% |
| 2025-02-18 | 7.71 | 7.33 | -0.37 | -4.81% | 7.32 | 7.71 | 296576 | 22178 | 3.59% |
| 2025-02-17 | 7.61 | 7.70 | 0.08 | 1.05% | 7.58 | 7.79 | 294583 | 22682 | 3.57% |
| 2025-02-14 | 7.64 | 7.62 | -0.02 | -0.26% | 7.48 | 7.72 | 301290 | 22962 | 3.65% |
| 2025-02-13 | 7.51 | 7.64 | 0.13 | 1.73% | 7.43 | 7.70 | 412896 | 31335 | 5.00% |
| 2025-02-12 | 7.32 | 7.51 | 0.21 | 2.88% | 7.31 | 7.55 | 381543 | 28397 | 4.62% |
| 2025-02-11 | 7.37 | 7.30 | -0.07 | -0.95% | 7.23 | 7.44 | 194905 | 14221 | 2.36% |
| 2025-02-10 | 7.29 | 7.37 | 0.10 | 1.38% | 7.28 | 7.44 | 274139 | 20190 | 3.32% |
| 2025-02-07 | 7.26 | 7.27 | -0.04 | -0.55% | 7.20 | 7.42 | 317139 | 23157 | 3.84% |
| 2025-02-06 | 7.23 | 7.31 | 0.11 | 1.53% | 7.13 | 7.31 | 245084 | 17694 | 2.97% |
| 2025-02-05 | 7.42 | 7.20 | -0.17 | -2.31% | 7.16 | 7.45 | 286238 | 20732 | 3.47% |
| 2025-01-27 | 7.55 | 7.37 | -0.20 | -2.64% | 7.36 | 7.61 | 292478 | 21878 | 3.54% |
| 2025-01-24 | 7.58 | 7.57 | -0.04 | -0.53% | 7.48 | 7.67 | 293018 | 22125 | 3.55% |
| 2025-01-23 | 7.60 | 7.61 | 0.03 | 0.40% | 7.53 | 7.76 | 403544 | 30779 | 4.89% |
| 2025-01-22 | 7.78 | 7.58 | -0.15 | -1.94% | 7.48 | 7.79 | 370031 | 28077 | 4.48% |
| 2025-01-21 | 7.72 | 7.73 | -0.03 | -0.39% | 7.65 | 7.94 | 714463 | 55539 | 8.66% |
| 2025-01-20 | 7.43 | 7.76 | 0.41 | 5.58% | 7.41 | 8.09 | 1041467 | 82539 | 12.62% |
| 2025-01-17 | 7.41 | 7.35 | 0.20 | 2.80% | 7.20 | 7.72 | 378054 | 28131 | 4.58% |
| 2025-01-16 | 6.99 | 7.15 | 0.17 | 2.44% | 6.99 | 7.30 | 283894 | 20374 | 3.44% |
| 2025-01-15 | 6.91 | 6.98 | 0.06 | 0.87% | 6.90 | 7.08 | 212938 | 14897 | 2.58% |
| 2025-01-14 | 6.85 | 6.92 | 0.31 | 4.69% | 6.73 | 6.93 | 237805 | 16279 | 2.88% |
| 2025-01-13 | 6.52 | 6.61 | 0.03 | 0.46% | 6.41 | 6.64 | 137696 | 9025 | 1.67% |
| 2025-01-10 | 6.91 | 6.58 | -0.33 | -4.78% | 6.57 | 6.94 | 197465 | 13295 | 2.39% |
| 2025-01-09 | 6.82 | 6.91 | 0.04 | 0.58% | 6.82 | 7.05 | 197183 | 13706 | 2.39% |
| 2025-01-08 | 6.89 | 6.87 | -0.04 | -0.58% | 6.66 | 6.91 | 218704 | 14880 | 2.65% |
| 2025-01-07 | 6.87 | 6.91 | 0.09 | 1.32% | 6.79 | 6.94 | 182656 | 12524 | 2.21% |
| 2025-01-06 | 6.92 | 6.82 | -0.16 | -2.29% | 6.75 | 6.99 | 221265 | 15163 | 2.68% |
| 2025-01-03 | 7.44 | 6.98 | -0.38 | -5.16% | 6.96 | 7.45 | 325174 | 23311 | 3.94% |
| 2025-01-02 | 7.40 | 7.36 | -0.03 | -0.41% | 7.28 | 7.71 | 300124 | 22569 | 3.64% |
| 2024-12-31 | 7.62 | 7.39 | -0.25 | -3.27% | 7.39 | 7.75 | 227586 | 17198 | 2.76% |
| 2024-12-30 | 7.73 | 7.64 | -0.15 | -1.93% | 7.58 | 7.77 | 198178 | 15164 | 2.40% |
| 2024-12-27 | 7.72 | 7.79 | 0.03 | 0.39% | 7.72 | 7.96 | 351777 | 27634 | 4.26% |
| 2024-12-26 | 7.37 | 7.76 | 0.38 | 5.15% | 7.37 | 7.88 | 407334 | 31297 | 4.94% |
| 2024-12-25 | 7.49 | 7.38 | -0.12 | -1.60% | 7.26 | 7.50 | 156809 | 11530 | 1.90% |