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 | 8.14 | 8.15 | -0.01 | -0.12% | 8.10 | 8.22 | 71308 | 5819 | 1.90% |
| 2025-04-02 | 8.14 | 8.16 | -0.08 | -0.97% | 8.09 | 8.24 | 105259 | 8592 | 2.81% |
| 2025-04-01 | 8.00 | 8.24 | 0.29 | 3.65% | 8.00 | 8.43 | 204047 | 16878 | 5.45% |
| 2025-03-31 | 8.07 | 7.95 | -0.11 | -1.36% | 7.91 | 8.09 | 73962 | 5904 | 1.97% |
| 2025-03-28 | 8.08 | 8.06 | -0.04 | -0.49% | 8.04 | 8.17 | 58393 | 4726 | 1.56% |
| 2025-03-27 | 8.09 | 8.10 | -0.01 | -0.12% | 8.02 | 8.12 | 54565 | 4404 | 1.46% |
| 2025-03-26 | 8.05 | 8.11 | 0.05 | 0.62% | 8.02 | 8.24 | 81171 | 6597 | 2.17% |
| 2025-03-25 | 8.07 | 8.06 | -0.05 | -0.62% | 8.00 | 8.08 | 71096 | 5712 | 1.90% |
| 2025-03-24 | 8.15 | 8.11 | -0.17 | -2.05% | 8.01 | 8.28 | 145692 | 11840 | 3.89% |
| 2025-03-21 | 8.50 | 8.28 | 0.01 | 0.12% | 8.27 | 8.60 | 242312 | 20376 | 6.47% |
| 2025-03-20 | 8.30 | 8.27 | -0.01 | -0.12% | 8.22 | 8.30 | 93378 | 7708 | 2.49% |
| 2025-03-19 | 8.20 | 8.28 | 0.08 | 0.98% | 8.18 | 8.31 | 113856 | 9396 | 3.04% |
| 2025-03-18 | 8.29 | 8.20 | -0.08 | -0.97% | 8.19 | 8.30 | 92577 | 7619 | 2.47% |
| 2025-03-17 | 8.23 | 8.28 | 0.01 | 0.12% | 8.20 | 8.29 | 108051 | 8913 | 2.88% |
| 2025-03-14 | 8.20 | 8.27 | -0.02 | -0.24% | 8.14 | 8.28 | 155564 | 12768 | 4.15% |
| 2025-03-13 | 8.09 | 8.29 | 0.23 | 2.85% | 8.06 | 8.38 | 288769 | 23871 | 7.71% |
| 2025-03-12 | 8.05 | 8.06 | 0.01 | 0.12% | 8.04 | 8.12 | 65132 | 5253 | 1.74% |
| 2025-03-11 | 8.00 | 8.05 | -0.03 | -0.37% | 7.98 | 8.05 | 54195 | 4345 | 1.45% |
| 2025-03-10 | 8.06 | 8.08 | 0.06 | 0.75% | 8.03 | 8.12 | 66356 | 5353 | 1.77% |
| 2025-03-07 | 8.05 | 8.02 | -0.04 | -0.50% | 8.00 | 8.06 | 75357 | 6048 | 2.01% |
| 2025-03-06 | 8.05 | 8.06 | 0.01 | 0.12% | 8.01 | 8.07 | 75393 | 6069 | 2.01% |
| 2025-03-05 | 8.12 | 8.05 | -0.03 | -0.37% | 8.01 | 8.12 | 51455 | 4132 | 1.37% |
| 2025-03-04 | 8.12 | 8.08 | -0.04 | -0.49% | 8.02 | 8.12 | 61191 | 4929 | 1.63% |
| 2025-03-03 | 8.04 | 8.12 | 0.08 | 1.00% | 8.01 | 8.15 | 91408 | 7390 | 2.44% |
| 2025-02-28 | 8.08 | 8.04 | -0.06 | -0.74% | 8.03 | 8.21 | 112039 | 9095 | 2.99% |
| 2025-02-27 | 8.12 | 8.10 | 0.00 | 0.00% | 8.01 | 8.12 | 81423 | 6566 | 2.17% |
| 2025-02-26 | 8.15 | 8.10 | 0.00 | 0.00% | 8.03 | 8.15 | 96699 | 7803 | 2.58% |
| 2025-02-25 | 8.12 | 8.10 | -0.05 | -0.61% | 8.05 | 8.15 | 69038 | 5590 | 1.84% |
| 2025-02-24 | 8.20 | 8.15 | -0.02 | -0.24% | 8.11 | 8.20 | 67443 | 5500 | 1.80% |
| 2025-02-21 | 8.24 | 8.17 | -0.07 | -0.85% | 8.10 | 8.29 | 90239 | 7357 | 2.41% |
| 2025-02-20 | 8.18 | 8.24 | 0.08 | 0.98% | 8.15 | 8.32 | 85054 | 7025 | 2.27% |
| 2025-02-19 | 8.10 | 8.16 | 0.03 | 0.37% | 8.09 | 8.17 | 71183 | 5789 | 1.90% |
| 2025-02-18 | 8.36 | 8.13 | -0.19 | -2.28% | 8.11 | 8.36 | 101840 | 8368 | 2.72% |
| 2025-02-17 | 8.32 | 8.32 | 0.00 | 0.00% | 8.28 | 8.39 | 89814 | 7476 | 2.40% |
| 2025-02-14 | 8.27 | 8.32 | 0.06 | 0.73% | 8.23 | 8.40 | 107203 | 8940 | 2.86% |
| 2025-02-13 | 8.31 | 8.26 | -0.08 | -0.96% | 8.26 | 8.34 | 81322 | 6746 | 2.17% |
| 2025-02-12 | 8.31 | 8.34 | 0.00 | 0.00% | 8.26 | 8.34 | 100053 | 8298 | 2.67% |
| 2025-02-11 | 8.50 | 8.34 | -0.16 | -1.88% | 8.32 | 8.51 | 116777 | 9757 | 3.12% |
| 2025-02-10 | 8.31 | 8.50 | 0.18 | 2.16% | 8.29 | 8.53 | 197894 | 16746 | 5.28% |
| 2025-02-07 | 8.21 | 8.32 | 0.11 | 1.34% | 8.15 | 8.38 | 160863 | 13336 | 4.29% |
| 2025-02-06 | 8.18 | 8.21 | 0.06 | 0.74% | 8.06 | 8.21 | 105329 | 8580 | 2.81% |
| 2025-02-05 | 8.06 | 8.15 | 0.20 | 2.52% | 8.03 | 8.18 | 101695 | 8256 | 2.72% |
| 2025-01-27 | 8.00 | 7.95 | -0.06 | -0.75% | 7.93 | 8.08 | 76369 | 6122 | 2.04% |
| 2025-01-24 | 8.03 | 8.01 | 0.00 | 0.00% | 7.91 | 8.08 | 85240 | 6807 | 2.28% |
| 2025-01-23 | 8.07 | 8.01 | 0.00 | 0.00% | 8.01 | 8.16 | 85546 | 6915 | 2.28% |
| 2025-01-22 | 8.25 | 8.01 | -0.24 | -2.91% | 8.00 | 8.25 | 143500 | 11564 | 3.83% |
| 2025-01-21 | 8.42 | 8.25 | -0.16 | -1.90% | 8.20 | 8.44 | 95902 | 7930 | 2.56% |
| 2025-01-20 | 8.45 | 8.41 | 0.01 | 0.12% | 8.37 | 8.46 | 80661 | 6784 | 2.15% |
| 2025-01-17 | 8.45 | 8.40 | -0.04 | -0.47% | 8.35 | 8.49 | 84332 | 7082 | 2.25% |
| 2025-01-16 | 8.45 | 8.44 | -0.01 | -0.12% | 8.39 | 8.56 | 126052 | 10670 | 3.37% |
| 2025-01-15 | 8.43 | 8.45 | -0.06 | -0.71% | 8.32 | 8.51 | 158245 | 13301 | 4.22% |
| 2025-01-14 | 8.22 | 8.51 | 0.31 | 3.78% | 8.21 | 8.66 | 216122 | 18111 | 5.77% |
| 2025-01-13 | 8.53 | 8.20 | -0.47 | -5.42% | 8.16 | 8.53 | 232943 | 19215 | 6.22% |
| 2025-01-10 | 9.24 | 8.67 | -0.62 | -6.67% | 8.66 | 9.29 | 381073 | 34030 | 10.17% |
| 2025-01-09 | 9.38 | 9.29 | -0.26 | -2.72% | 9.24 | 9.59 | 344839 | 32324 | 9.21% |
| 2025-01-08 | 9.23 | 9.55 | 0.27 | 2.91% | 9.14 | 9.66 | 634456 | 60422 | 16.94% |
| 2025-01-07 | 9.40 | 9.28 | -0.47 | -4.82% | 8.82 | 9.44 | 517790 | 47295 | 13.82% |
| 2025-01-06 | 9.32 | 9.75 | 0.65 | 7.14% | 9.18 | 9.90 | 745199 | 71124 | 19.90% |
| 2025-01-03 | 8.80 | 9.10 | 0.31 | 3.53% | 8.52 | 9.35 | 400129 | 36400 | 10.68% |
| 2025-01-02 | 8.92 | 8.79 | -0.16 | -1.79% | 8.75 | 9.07 | 147471 | 13090 | 3.94% |
| 2024-12-31 | 9.24 | 8.95 | -0.34 | -3.66% | 8.86 | 9.26 | 186955 | 16938 | 4.99% |
| 2024-12-30 | 9.08 | 9.29 | 0.19 | 2.09% | 9.00 | 9.50 | 270110 | 25017 | 7.21% |
| 2024-12-27 | 8.94 | 9.10 | 0.15 | 1.68% | 8.87 | 9.27 | 146738 | 13294 | 3.92% |
| 2024-12-26 | 8.79 | 8.95 | 0.10 | 1.13% | 8.72 | 9.05 | 110240 | 9818 | 2.94% |
| 2024-12-25 | 9.27 | 8.85 | -0.42 | -4.53% | 8.80 | 9.28 | 208635 | 18661 | 5.57% |