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 | 8.05 | 8.18 | 0.04 | 0.49% | 8.03 | 8.18 | 84023 | 6814 | 1.90% |
| 2025-04-02 | 8.16 | 8.14 | -0.04 | -0.49% | 8.09 | 8.25 | 68917 | 5620 | 1.56% |
| 2025-04-01 | 8.03 | 8.18 | 0.18 | 2.25% | 8.02 | 8.20 | 103171 | 8405 | 2.34% |
| 2025-03-31 | 8.21 | 8.00 | -0.21 | -2.56% | 7.90 | 8.21 | 124546 | 10011 | 2.82% |
| 2025-03-28 | 8.29 | 8.21 | -0.13 | -1.56% | 8.11 | 8.37 | 149666 | 12293 | 3.39% |
| 2025-03-27 | 8.45 | 8.34 | 0.00 | 0.00% | 8.25 | 8.48 | 218394 | 18242 | 4.95% |
| 2025-03-26 | 8.15 | 8.34 | 0.16 | 1.96% | 8.15 | 8.39 | 154481 | 12839 | 3.50% |
| 2025-03-25 | 7.96 | 8.18 | 0.15 | 1.87% | 7.96 | 8.22 | 131386 | 10668 | 2.98% |
| 2025-03-24 | 8.17 | 8.03 | -0.17 | -2.07% | 7.89 | 8.24 | 130472 | 10498 | 2.96% |
| 2025-03-21 | 8.22 | 8.20 | -0.06 | -0.73% | 8.15 | 8.26 | 103507 | 8489 | 2.35% |
| 2025-03-20 | 8.25 | 8.26 | 0.01 | 0.12% | 8.17 | 8.28 | 104661 | 8610 | 2.37% |
| 2025-03-19 | 8.25 | 8.25 | -0.05 | -0.60% | 8.21 | 8.29 | 97856 | 8068 | 2.22% |
| 2025-03-18 | 8.33 | 8.30 | 0.00 | 0.00% | 8.22 | 8.36 | 133938 | 11092 | 3.04% |
| 2025-03-17 | 8.25 | 8.30 | 0.09 | 1.10% | 8.19 | 8.30 | 146994 | 12149 | 3.33% |
| 2025-03-14 | 8.10 | 8.21 | 0.10 | 1.23% | 8.05 | 8.21 | 168672 | 13752 | 3.82% |
| 2025-03-13 | 8.05 | 8.11 | 0.04 | 0.50% | 7.98 | 8.12 | 138245 | 11140 | 3.13% |
| 2025-03-12 | 8.07 | 8.07 | 0.02 | 0.25% | 8.02 | 8.14 | 131805 | 10643 | 2.99% |
| 2025-03-11 | 7.92 | 8.05 | 0.06 | 0.75% | 7.87 | 8.05 | 124977 | 9936 | 2.83% |
| 2025-03-10 | 7.95 | 7.99 | 0.06 | 0.76% | 7.94 | 8.10 | 89953 | 7188 | 2.04% |
| 2025-03-07 | 7.91 | 7.93 | 0.00 | 0.00% | 7.87 | 7.99 | 105444 | 8359 | 2.39% |
| 2025-03-06 | 7.92 | 7.93 | 0.01 | 0.13% | 7.87 | 7.95 | 137515 | 10882 | 3.12% |
| 2025-03-05 | 7.99 | 7.92 | -0.09 | -1.12% | 7.85 | 8.05 | 121596 | 9613 | 2.76% |
| 2025-03-04 | 7.86 | 8.01 | 0.06 | 0.75% | 7.82 | 8.10 | 187667 | 14943 | 4.25% |
| 2025-03-03 | 7.88 | 7.95 | 0.24 | 3.11% | 7.85 | 8.12 | 306092 | 24435 | 6.96% |
| 2025-02-28 | 7.88 | 7.71 | -0.18 | -2.28% | 7.69 | 7.95 | 139176 | 10834 | 3.16% |
| 2025-02-27 | 7.80 | 7.89 | 0.11 | 1.41% | 7.70 | 7.90 | 162118 | 12639 | 3.69% |
| 2025-02-26 | 7.72 | 7.78 | 0.07 | 0.91% | 7.72 | 7.82 | 87150 | 6777 | 1.98% |
| 2025-02-25 | 7.77 | 7.71 | -0.10 | -1.28% | 7.70 | 7.79 | 95131 | 7358 | 2.16% |
| 2025-02-24 | 7.76 | 7.81 | 0.07 | 0.90% | 7.71 | 7.90 | 116370 | 9075 | 2.65% |
| 2025-02-21 | 7.77 | 7.74 | -0.06 | -0.77% | 7.68 | 7.83 | 97911 | 7567 | 2.23% |
| 2025-02-20 | 7.75 | 7.80 | 0.05 | 0.65% | 7.66 | 7.83 | 108366 | 8397 | 2.46% |
| 2025-02-19 | 7.71 | 7.75 | 0.07 | 0.91% | 7.65 | 7.77 | 76027 | 5868 | 1.73% |
| 2025-02-18 | 7.80 | 7.68 | -0.15 | -1.92% | 7.65 | 7.85 | 100364 | 7776 | 2.28% |
| 2025-02-17 | 7.81 | 7.83 | 0.03 | 0.38% | 7.72 | 7.87 | 96385 | 7509 | 2.19% |
| 2025-02-14 | 7.82 | 7.80 | -0.04 | -0.51% | 7.75 | 7.88 | 86952 | 6799 | 1.98% |
| 2025-02-13 | 7.92 | 7.84 | -0.09 | -1.13% | 7.84 | 7.98 | 73638 | 5812 | 1.67% |
| 2025-02-12 | 7.87 | 7.93 | 0.02 | 0.25% | 7.85 | 7.96 | 85129 | 6723 | 1.94% |
| 2025-02-11 | 7.89 | 7.91 | 0.01 | 0.13% | 7.80 | 7.97 | 83978 | 6620 | 1.91% |
| 2025-02-10 | 7.83 | 7.90 | 0.05 | 0.64% | 7.83 | 7.90 | 92146 | 7250 | 2.10% |
| 2025-02-07 | 7.77 | 7.85 | 0.07 | 0.90% | 7.74 | 7.90 | 116182 | 9106 | 2.64% |
| 2025-02-06 | 7.67 | 7.78 | 0.09 | 1.17% | 7.55 | 7.78 | 100691 | 7737 | 2.29% |
| 2025-02-05 | 7.77 | 7.69 | -0.02 | -0.26% | 7.65 | 7.80 | 72311 | 5587 | 1.64% |
| 2025-01-27 | 7.71 | 7.71 | 0.00 | 0.00% | 7.69 | 7.83 | 76256 | 5918 | 1.73% |
| 2025-01-24 | 7.65 | 7.71 | 0.02 | 0.26% | 7.62 | 7.74 | 68291 | 5243 | 1.55% |
| 2025-01-23 | 7.82 | 7.69 | -0.06 | -0.77% | 7.67 | 7.89 | 85896 | 6692 | 1.95% |
| 2025-01-22 | 7.85 | 7.75 | -0.12 | -1.52% | 7.71 | 7.91 | 89690 | 6990 | 2.04% |
| 2025-01-21 | 7.89 | 7.87 | 0.01 | 0.13% | 7.73 | 7.94 | 88505 | 6927 | 2.01% |
| 2025-01-20 | 7.88 | 7.86 | 0.03 | 0.38% | 7.80 | 7.98 | 95892 | 7564 | 2.18% |
| 2025-01-17 | 7.70 | 7.83 | 0.09 | 1.16% | 7.67 | 7.88 | 98283 | 7671 | 2.23% |
| 2025-01-16 | 7.80 | 7.74 | 0.04 | 0.52% | 7.66 | 7.87 | 114926 | 8937 | 2.61% |
| 2025-01-15 | 7.74 | 7.70 | -0.03 | -0.39% | 7.64 | 7.82 | 108401 | 8384 | 2.47% |
| 2025-01-14 | 7.52 | 7.73 | 0.25 | 3.34% | 7.52 | 7.76 | 107421 | 8253 | 2.44% |
| 2025-01-13 | 7.36 | 7.48 | 0.04 | 0.54% | 7.26 | 7.51 | 80186 | 5949 | 1.82% |
| 2025-01-10 | 7.67 | 7.44 | -0.23 | -3.00% | 7.44 | 7.74 | 109070 | 8265 | 2.48% |
| 2025-01-09 | 7.64 | 7.67 | -0.04 | -0.52% | 7.64 | 7.75 | 76592 | 5901 | 1.74% |
| 2025-01-08 | 7.79 | 7.71 | -0.14 | -1.78% | 7.53 | 7.86 | 113318 | 8728 | 2.58% |
| 2025-01-07 | 7.79 | 7.85 | 0.03 | 0.38% | 7.68 | 7.92 | 126844 | 9905 | 2.89% |
| 2025-01-06 | 7.55 | 7.82 | 0.25 | 3.30% | 7.35 | 7.98 | 196511 | 15141 | 4.47% |
| 2025-01-03 | 7.95 | 7.57 | -0.38 | -4.78% | 7.55 | 7.99 | 189521 | 14676 | 4.31% |
| 2025-01-02 | 8.16 | 7.95 | -0.20 | -2.45% | 7.87 | 8.28 | 212664 | 17165 | 4.87% |
| 2024-12-31 | 8.51 | 8.15 | -0.47 | -5.45% | 8.11 | 8.60 | 332863 | 27642 | 7.62% |
| 2024-12-30 | 9.47 | 8.62 | -0.29 | -3.25% | 8.48 | 9.47 | 532895 | 46876 | 12.20% |
| 2024-12-27 | 8.38 | 8.91 | 0.54 | 6.45% | 8.37 | 9.21 | 551322 | 49354 | 12.62% |
| 2024-12-26 | 8.21 | 8.37 | 0.18 | 2.20% | 8.20 | 8.42 | 102833 | 8552 | 2.35% |