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 | 8.15 | 8.06 | -0.13 | -1.59% | 7.97 | 8.20 | 50805 | 4101 | 1.80% |
| 2025-04-02 | 8.20 | 8.19 | -0.10 | -1.21% | 8.08 | 8.33 | 68157 | 5605 | 2.42% |
| 2025-04-01 | 8.52 | 8.29 | 0.11 | 1.34% | 8.21 | 8.64 | 127956 | 10703 | 4.54% |
| 2025-03-31 | 7.81 | 8.18 | 0.26 | 3.28% | 7.75 | 8.54 | 99245 | 8074 | 3.52% |
| 2025-03-28 | 8.23 | 7.92 | -0.21 | -2.58% | 7.87 | 8.27 | 47793 | 3817 | 1.70% |
| 2025-03-27 | 8.22 | 8.13 | -0.15 | -1.81% | 8.09 | 8.29 | 31537 | 2577 | 1.12% |
| 2025-03-26 | 8.07 | 8.28 | 0.27 | 3.37% | 8.06 | 8.38 | 67754 | 5616 | 2.40% |
| 2025-03-25 | 7.98 | 8.01 | 0.06 | 0.75% | 7.82 | 8.05 | 36567 | 2917 | 1.30% |
| 2025-03-24 | 8.19 | 7.95 | -0.28 | -3.40% | 7.77 | 8.28 | 48407 | 3865 | 1.72% |
| 2025-03-21 | 8.40 | 8.23 | -0.15 | -1.79% | 8.16 | 8.40 | 38468 | 3172 | 1.37% |
| 2025-03-20 | 8.36 | 8.38 | 0.02 | 0.24% | 8.28 | 8.42 | 32391 | 2708 | 1.15% |
| 2025-03-19 | 8.27 | 8.36 | 0.06 | 0.72% | 8.24 | 8.44 | 43167 | 3607 | 1.53% |
| 2025-03-18 | 8.34 | 8.30 | -0.07 | -0.84% | 8.24 | 8.38 | 34482 | 2859 | 1.22% |
| 2025-03-17 | 8.30 | 8.37 | 0.09 | 1.09% | 8.22 | 8.46 | 53590 | 4460 | 1.90% |
| 2025-03-14 | 8.21 | 8.28 | 0.08 | 0.98% | 8.06 | 8.31 | 40936 | 3363 | 1.45% |
| 2025-03-13 | 8.24 | 8.20 | -0.08 | -0.97% | 8.05 | 8.32 | 40140 | 3263 | 1.42% |
| 2025-03-12 | 8.29 | 8.28 | -0.02 | -0.24% | 8.19 | 8.32 | 32079 | 2649 | 1.14% |
| 2025-03-11 | 8.36 | 8.30 | -0.06 | -0.72% | 8.15 | 8.36 | 42446 | 3497 | 1.51% |
| 2025-03-10 | 8.45 | 8.36 | 0.13 | 1.58% | 8.27 | 8.64 | 64548 | 5417 | 2.29% |
| 2025-03-07 | 8.25 | 8.23 | -0.01 | -0.12% | 8.19 | 8.36 | 44334 | 3657 | 1.57% |
| 2025-03-06 | 8.32 | 8.24 | -0.01 | -0.12% | 8.20 | 8.33 | 48625 | 4014 | 1.73% |
| 2025-03-05 | 8.27 | 8.25 | -0.07 | -0.84% | 8.11 | 8.32 | 56850 | 4666 | 2.02% |
| 2025-03-04 | 7.79 | 8.32 | 0.43 | 5.45% | 7.79 | 8.34 | 87133 | 7117 | 3.09% |
| 2025-03-03 | 8.03 | 7.89 | -0.04 | -0.50% | 7.77 | 8.09 | 81849 | 6501 | 2.90% |
| 2025-02-28 | 8.30 | 7.93 | -0.20 | -2.46% | 7.93 | 8.75 | 153012 | 12684 | 5.43% |
| 2025-02-27 | 8.11 | 8.13 | -0.03 | -0.37% | 7.91 | 8.21 | 77780 | 6284 | 2.76% |
| 2025-02-26 | 7.99 | 8.16 | 0.33 | 4.21% | 7.96 | 8.61 | 123763 | 10203 | 4.39% |
| 2025-02-25 | 7.78 | 7.83 | -0.08 | -1.01% | 7.78 | 8.04 | 60620 | 4776 | 2.15% |
| 2025-02-24 | 8.00 | 7.91 | -0.08 | -1.00% | 7.79 | 8.07 | 73387 | 5795 | 2.60% |
| 2025-02-21 | 7.85 | 7.99 | 0.12 | 1.52% | 7.71 | 8.40 | 160544 | 12980 | 5.70% |
| 2025-02-20 | 7.70 | 7.87 | 0.17 | 2.21% | 7.66 | 8.36 | 150943 | 12092 | 5.36% |
| 2025-02-19 | 7.30 | 7.70 | 0.42 | 5.77% | 7.24 | 7.82 | 110012 | 8382 | 3.90% |
| 2025-02-18 | 7.51 | 7.28 | -0.14 | -1.89% | 7.24 | 7.51 | 34323 | 2535 | 1.22% |
| 2025-02-17 | 7.22 | 7.42 | 0.17 | 2.34% | 7.22 | 7.51 | 37154 | 2739 | 1.32% |
| 2025-02-14 | 7.36 | 7.25 | -0.09 | -1.23% | 7.21 | 7.37 | 29437 | 2145 | 1.04% |
| 2025-02-13 | 7.54 | 7.34 | -0.20 | -2.65% | 7.33 | 7.55 | 38308 | 2844 | 1.36% |
| 2025-02-12 | 7.47 | 7.54 | 0.07 | 0.94% | 7.41 | 7.55 | 35285 | 2641 | 1.25% |
| 2025-02-11 | 7.55 | 7.47 | -0.06 | -0.80% | 7.40 | 7.55 | 35525 | 2651 | 1.26% |
| 2025-02-10 | 7.30 | 7.53 | 0.20 | 2.73% | 7.29 | 7.54 | 38789 | 2877 | 1.38% |
| 2025-02-07 | 7.36 | 7.33 | -0.03 | -0.41% | 7.26 | 7.43 | 40089 | 2951 | 1.42% |
| 2025-02-06 | 7.28 | 7.36 | 0.07 | 0.96% | 7.26 | 7.37 | 34365 | 2509 | 1.22% |
| 2025-02-05 | 7.32 | 7.29 | -0.03 | -0.41% | 7.27 | 7.40 | 27764 | 2029 | 0.99% |
| 2025-01-27 | 7.44 | 7.32 | -0.06 | -0.81% | 7.29 | 7.48 | 23229 | 1716 | 0.82% |
| 2025-01-24 | 7.34 | 7.38 | 0.04 | 0.54% | 7.25 | 7.40 | 24229 | 1775 | 0.86% |
| 2025-01-23 | 7.41 | 7.34 | -0.02 | -0.27% | 7.31 | 7.46 | 21884 | 1614 | 0.78% |
| 2025-01-22 | 7.38 | 7.36 | -0.09 | -1.21% | 7.35 | 7.50 | 25017 | 1852 | 0.89% |
| 2025-01-21 | 7.58 | 7.45 | -0.08 | -1.06% | 7.35 | 7.58 | 31081 | 2308 | 1.10% |
| 2025-01-20 | 7.27 | 7.53 | 0.24 | 3.29% | 7.27 | 7.64 | 63238 | 4736 | 2.24% |
| 2025-01-17 | 7.21 | 7.29 | 0.03 | 0.41% | 7.17 | 7.31 | 37376 | 2709 | 1.33% |
| 2025-01-16 | 7.47 | 7.26 | -0.25 | -3.33% | 7.16 | 7.54 | 80142 | 5860 | 2.84% |
| 2025-01-15 | 7.28 | 7.51 | 0.22 | 3.02% | 7.21 | 7.60 | 97120 | 7220 | 3.45% |
| 2025-01-14 | 6.88 | 7.29 | 0.45 | 6.58% | 6.87 | 7.29 | 56541 | 4015 | 2.01% |
| 2025-01-13 | 6.72 | 6.84 | -0.02 | -0.29% | 6.59 | 6.93 | 39155 | 2656 | 1.39% |
| 2025-01-10 | 6.81 | 6.86 | 0.07 | 1.03% | 6.73 | 7.03 | 51898 | 3572 | 1.84% |
| 2025-01-09 | 6.79 | 6.79 | 0.02 | 0.30% | 6.71 | 6.88 | 30320 | 2055 | 1.08% |
| 2025-01-08 | 6.79 | 6.77 | 0.03 | 0.45% | 6.52 | 6.79 | 34970 | 2338 | 1.24% |
| 2025-01-07 | 6.51 | 6.74 | 0.24 | 3.69% | 6.51 | 6.74 | 39085 | 2590 | 1.39% |
| 2025-01-06 | 6.46 | 6.50 | 0.03 | 0.46% | 6.21 | 6.59 | 42137 | 2716 | 1.50% |
| 2025-01-03 | 6.88 | 6.47 | -0.35 | -5.13% | 6.47 | 6.88 | 44858 | 2970 | 1.59% |
| 2025-01-02 | 6.93 | 6.82 | -0.11 | -1.59% | 6.74 | 7.04 | 44880 | 3090 | 1.59% |
| 2024-12-31 | 7.07 | 6.93 | -0.15 | -2.12% | 6.92 | 7.17 | 40147 | 2818 | 1.42% |
| 2024-12-30 | 7.18 | 7.08 | -0.11 | -1.53% | 6.96 | 7.19 | 29496 | 2085 | 1.05% |
| 2024-12-27 | 7.06 | 7.19 | 0.13 | 1.84% | 7.02 | 7.23 | 33059 | 2369 | 1.17% |
| 2024-12-26 | 6.95 | 7.06 | 0.11 | 1.58% | 6.90 | 7.12 | 41161 | 2903 | 1.46% |
| 2024-12-25 | 7.31 | 6.95 | -0.36 | -4.92% | 6.80 | 7.32 | 84938 | 5913 | 3.01% |