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 | 8.04 | 8.15 | -0.01 | -0.12% | 7.91 | 8.17 | 32014 | 2582 | 1.39% |
| 2025-04-02 | 8.12 | 8.16 | 0.09 | 1.12% | 8.00 | 8.26 | 33965 | 2777 | 1.47% |
| 2025-04-01 | 7.91 | 8.07 | 0.17 | 2.15% | 7.91 | 8.24 | 30750 | 2492 | 1.33% |
| 2025-03-31 | 7.90 | 7.90 | -0.11 | -1.37% | 7.76 | 7.95 | 32655 | 2565 | 1.42% |
| 2025-03-28 | 8.13 | 8.01 | -0.12 | -1.48% | 7.95 | 8.15 | 25688 | 2065 | 1.11% |
| 2025-03-27 | 8.14 | 8.13 | -0.05 | -0.61% | 7.94 | 8.23 | 28498 | 2306 | 1.24% |
| 2025-03-26 | 7.98 | 8.18 | 0.20 | 2.51% | 7.90 | 8.26 | 41477 | 3390 | 1.80% |
| 2025-03-25 | 7.97 | 7.98 | 0.03 | 0.38% | 7.75 | 8.04 | 40802 | 3234 | 1.77% |
| 2025-03-24 | 8.39 | 7.95 | -0.44 | -5.24% | 7.85 | 8.43 | 46651 | 3754 | 2.02% |
| 2025-03-21 | 8.50 | 8.39 | -0.15 | -1.76% | 8.31 | 8.54 | 32722 | 2751 | 1.42% |
| 2025-03-20 | 8.59 | 8.54 | -0.04 | -0.47% | 8.43 | 8.60 | 32554 | 2772 | 1.41% |
| 2025-03-19 | 8.60 | 8.58 | -0.02 | -0.23% | 8.50 | 8.64 | 29350 | 2513 | 1.27% |
| 2025-03-18 | 8.57 | 8.60 | 0.03 | 0.35% | 8.52 | 8.61 | 28046 | 2402 | 1.22% |
| 2025-03-17 | 8.51 | 8.57 | 0.07 | 0.82% | 8.44 | 8.67 | 41719 | 3569 | 1.81% |
| 2025-03-14 | 8.25 | 8.50 | 0.21 | 2.53% | 8.24 | 8.51 | 43334 | 3633 | 1.88% |
| 2025-03-13 | 8.40 | 8.29 | -0.10 | -1.19% | 8.15 | 8.40 | 32497 | 2681 | 1.41% |
| 2025-03-12 | 8.33 | 8.39 | 0.05 | 0.60% | 8.29 | 8.40 | 26661 | 2225 | 1.16% |
| 2025-03-11 | 8.23 | 8.34 | 0.09 | 1.09% | 8.03 | 8.34 | 25241 | 2082 | 1.10% |
| 2025-03-10 | 8.19 | 8.25 | 0.07 | 0.86% | 8.16 | 8.28 | 31488 | 2588 | 1.37% |
| 2025-03-07 | 8.20 | 8.18 | -0.06 | -0.73% | 8.10 | 8.27 | 31003 | 2538 | 1.35% |
| 2025-03-06 | 8.13 | 8.24 | 0.14 | 1.73% | 8.11 | 8.26 | 41698 | 3417 | 1.81% |
| 2025-03-05 | 8.13 | 8.10 | -0.03 | -0.37% | 7.96 | 8.15 | 32355 | 2601 | 1.40% |
| 2025-03-04 | 7.99 | 8.13 | 0.17 | 2.14% | 7.90 | 8.15 | 38730 | 3130 | 1.68% |
| 2025-03-03 | 7.88 | 7.96 | 0.10 | 1.27% | 7.88 | 8.08 | 36422 | 2915 | 1.58% |
| 2025-02-28 | 8.09 | 7.86 | -0.23 | -2.84% | 7.83 | 8.09 | 35690 | 2834 | 1.55% |
| 2025-02-27 | 8.08 | 8.09 | 0.00 | 0.00% | 7.90 | 8.13 | 39641 | 3177 | 1.72% |
| 2025-02-26 | 7.97 | 8.09 | 0.11 | 1.38% | 7.97 | 8.13 | 35501 | 2870 | 1.54% |
| 2025-02-25 | 7.98 | 7.98 | -0.05 | -0.62% | 7.92 | 8.09 | 26659 | 2132 | 1.16% |
| 2025-02-24 | 7.94 | 8.03 | 0.09 | 1.13% | 7.90 | 8.07 | 33657 | 2689 | 1.46% |
| 2025-02-21 | 8.05 | 7.94 | -0.12 | -1.49% | 7.90 | 8.07 | 32890 | 2615 | 1.43% |
| 2025-02-20 | 7.93 | 8.06 | 0.11 | 1.38% | 7.91 | 8.09 | 29551 | 2369 | 1.28% |
| 2025-02-19 | 7.84 | 7.95 | 0.17 | 2.19% | 7.78 | 7.95 | 27280 | 2154 | 1.18% |
| 2025-02-18 | 8.06 | 7.78 | -0.32 | -3.95% | 7.77 | 8.10 | 45205 | 3577 | 1.96% |
| 2025-02-17 | 7.94 | 8.10 | 0.19 | 2.40% | 7.90 | 8.12 | 37074 | 2980 | 1.61% |
| 2025-02-14 | 7.94 | 7.91 | -0.01 | -0.13% | 7.88 | 8.00 | 30059 | 2386 | 1.30% |
| 2025-02-13 | 8.08 | 7.92 | -0.18 | -2.22% | 7.92 | 8.11 | 32897 | 2632 | 1.43% |
| 2025-02-12 | 8.05 | 8.10 | -0.01 | -0.12% | 8.04 | 8.13 | 37778 | 3054 | 1.64% |
| 2025-02-11 | 8.07 | 8.11 | 0.04 | 0.50% | 8.00 | 8.27 | 51680 | 4181 | 2.24% |
| 2025-02-10 | 7.97 | 8.07 | 0.08 | 1.00% | 7.97 | 8.08 | 40525 | 3250 | 1.76% |
| 2025-02-07 | 7.96 | 7.99 | 0.00 | 0.00% | 7.87 | 8.06 | 48964 | 3910 | 2.13% |
| 2025-02-06 | 7.85 | 7.99 | 0.14 | 1.78% | 7.76 | 7.99 | 46497 | 3663 | 2.02% |
| 2025-02-05 | 7.86 | 7.85 | 0.04 | 0.51% | 7.78 | 7.95 | 39312 | 3086 | 1.71% |
| 2025-01-27 | 7.79 | 7.81 | 0.06 | 0.77% | 7.78 | 7.98 | 44226 | 3486 | 1.92% |
| 2025-01-24 | 7.72 | 7.75 | 0.04 | 0.52% | 7.58 | 7.75 | 39369 | 3018 | 1.71% |
| 2025-01-23 | 7.79 | 7.71 | -0.01 | -0.13% | 7.71 | 7.87 | 49453 | 3855 | 2.15% |
| 2025-01-22 | 7.75 | 7.72 | -0.12 | -1.53% | 7.66 | 7.87 | 69047 | 5340 | 3.00% |
| 2025-01-21 | 8.08 | 7.84 | 0.06 | 0.77% | 7.73 | 8.24 | 136519 | 10845 | 5.93% |
| 2025-01-20 | 8.30 | 7.78 | -0.50 | -6.04% | 7.66 | 9.08 | 194970 | 15924 | 8.46% |
| 2025-01-17 | 8.20 | 8.28 | 0.04 | 0.49% | 8.04 | 8.33 | 50826 | 4161 | 2.21% |
| 2025-01-16 | 8.20 | 8.24 | 0.04 | 0.49% | 8.10 | 8.27 | 46640 | 3819 | 2.02% |
| 2025-01-15 | 8.03 | 8.20 | 0.17 | 2.12% | 7.99 | 8.31 | 85016 | 6955 | 3.69% |
| 2025-01-14 | 7.60 | 8.03 | 0.48 | 6.36% | 7.58 | 8.05 | 89254 | 6996 | 3.87% |
| 2025-01-13 | 7.03 | 7.55 | 0.30 | 4.14% | 7.00 | 7.60 | 84148 | 6207 | 3.65% |
| 2025-01-10 | 7.29 | 7.25 | -0.06 | -0.82% | 7.17 | 7.57 | 63174 | 4645 | 2.74% |
| 2025-01-09 | 7.30 | 7.31 | 0.01 | 0.14% | 7.23 | 7.39 | 30005 | 2194 | 1.30% |
| 2025-01-08 | 7.23 | 7.30 | 0.00 | 0.00% | 7.04 | 7.36 | 46612 | 3367 | 2.02% |
| 2025-01-07 | 6.97 | 7.30 | 0.36 | 5.19% | 6.97 | 7.30 | 55076 | 3931 | 2.39% |
| 2025-01-06 | 6.89 | 6.94 | 0.03 | 0.43% | 6.52 | 7.02 | 54836 | 3743 | 2.38% |
| 2025-01-03 | 7.38 | 6.91 | -0.44 | -5.99% | 6.88 | 7.43 | 62866 | 4442 | 2.73% |
| 2025-01-02 | 7.36 | 7.35 | -0.01 | -0.14% | 7.26 | 7.60 | 55179 | 4107 | 2.39% |
| 2024-12-31 | 7.51 | 7.36 | -0.13 | -1.74% | 7.34 | 7.64 | 50095 | 3735 | 2.17% |
| 2024-12-30 | 7.61 | 7.49 | -0.21 | -2.73% | 7.41 | 7.66 | 44430 | 3341 | 1.93% |
| 2024-12-27 | 7.62 | 7.70 | 0.10 | 1.32% | 7.57 | 7.80 | 57369 | 4429 | 2.49% |
| 2024-12-26 | 7.50 | 7.60 | 0.21 | 2.84% | 7.43 | 7.72 | 72378 | 5521 | 3.14% |
| 2024-12-25 | 7.65 | 7.39 | -0.26 | -3.40% | 7.25 | 7.67 | 74805 | 5539 | 3.25% |