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 | 8.00 | 8.15 | 0.12 | 1.49% | 7.98 | 8.16 | 618624 | 50092 | 1.41% |
| 2025-04-02 | 7.95 | 8.03 | 0.08 | 1.01% | 7.95 | 8.04 | 351332 | 28139 | 0.80% |
| 2025-04-01 | 7.87 | 7.95 | 0.07 | 0.89% | 7.84 | 7.99 | 373236 | 29579 | 0.85% |
| 2025-03-31 | 7.88 | 7.88 | 0.01 | 0.13% | 7.81 | 7.96 | 435392 | 34355 | 0.99% |
| 2025-03-28 | 7.90 | 7.87 | -0.04 | -0.51% | 7.85 | 7.92 | 194599 | 15347 | 0.44% |
| 2025-03-27 | 7.90 | 7.91 | -0.01 | -0.13% | 7.89 | 7.98 | 198853 | 15773 | 0.45% |
| 2025-03-26 | 7.99 | 7.92 | -0.08 | -1.00% | 7.86 | 8.00 | 316455 | 25066 | 0.72% |
| 2025-03-25 | 7.99 | 8.00 | -0.01 | -0.12% | 7.94 | 8.07 | 389974 | 31202 | 0.89% |
| 2025-03-24 | 7.90 | 8.01 | 0.11 | 1.39% | 7.90 | 8.02 | 377943 | 30096 | 0.86% |
| 2025-03-21 | 8.03 | 7.90 | -0.14 | -1.74% | 7.90 | 8.09 | 359854 | 28689 | 0.82% |
| 2025-03-20 | 7.98 | 8.04 | 0.06 | 0.75% | 7.98 | 8.10 | 555150 | 44696 | 1.26% |
| 2025-03-19 | 7.91 | 7.98 | 0.07 | 0.88% | 7.83 | 8.00 | 474658 | 37620 | 1.08% |
| 2025-03-18 | 7.91 | 7.91 | -0.01 | -0.13% | 7.84 | 7.92 | 257981 | 20343 | 0.59% |
| 2025-03-17 | 7.85 | 7.92 | 0.05 | 0.64% | 7.81 | 7.95 | 339166 | 26819 | 0.77% |
| 2025-03-14 | 7.85 | 7.87 | 0.00 | 0.00% | 7.80 | 7.92 | 568610 | 44688 | 1.46% |
| 2025-03-13 | 7.74 | 7.87 | 0.12 | 1.55% | 7.73 | 7.87 | 648230 | 50656 | 1.66% |
| 2025-03-12 | 7.73 | 7.75 | 0.01 | 0.13% | 7.66 | 7.77 | 339342 | 26232 | 0.87% |
| 2025-03-11 | 7.57 | 7.74 | 0.13 | 1.71% | 7.56 | 7.74 | 629393 | 48261 | 1.61% |
| 2025-03-10 | 7.66 | 7.61 | -0.05 | -0.65% | 7.54 | 7.66 | 425506 | 32278 | 1.09% |
| 2025-03-07 | 7.69 | 7.66 | -0.03 | -0.39% | 7.60 | 7.73 | 399789 | 30643 | 1.03% |
| 2025-03-06 | 7.73 | 7.69 | -0.04 | -0.52% | 7.61 | 7.73 | 552443 | 42386 | 1.42% |
| 2025-03-05 | 7.63 | 7.73 | 0.08 | 1.05% | 7.63 | 7.73 | 647769 | 49797 | 1.66% |
| 2025-03-04 | 7.44 | 7.65 | 0.18 | 2.41% | 7.43 | 7.66 | 1045899 | 79369 | 2.68% |
| 2025-03-03 | 7.48 | 7.47 | 0.00 | 0.00% | 7.42 | 7.52 | 615410 | 45907 | 1.58% |
| 2025-02-28 | 7.46 | 7.47 | 0.01 | 0.13% | 7.44 | 7.53 | 692967 | 51862 | 1.78% |
| 2025-02-27 | 7.44 | 7.46 | 0.02 | 0.27% | 7.41 | 7.48 | 468045 | 34855 | 1.20% |
| 2025-02-26 | 7.42 | 7.44 | 0.02 | 0.27% | 7.41 | 7.49 | 388446 | 28913 | 1.00% |
| 2025-02-25 | 7.41 | 7.42 | 0.00 | 0.00% | 7.37 | 7.50 | 691953 | 51428 | 1.78% |
| 2025-02-24 | 7.50 | 7.42 | -0.07 | -0.93% | 7.42 | 7.50 | 553731 | 41229 | 1.42% |
| 2025-02-21 | 7.58 | 7.49 | -0.08 | -1.06% | 7.48 | 7.58 | 530247 | 39806 | 1.36% |
| 2025-02-20 | 7.61 | 7.57 | -0.04 | -0.53% | 7.56 | 7.62 | 341194 | 25854 | 0.88% |
| 2025-02-19 | 7.68 | 7.61 | -0.07 | -0.91% | 7.59 | 7.69 | 695060 | 53008 | 1.78% |
| 2025-02-18 | 7.63 | 7.68 | 0.04 | 0.52% | 7.62 | 7.77 | 623216 | 47993 | 1.60% |
| 2025-02-17 | 7.65 | 7.64 | 0.00 | 0.00% | 7.60 | 7.68 | 436792 | 33297 | 1.12% |
| 2025-02-14 | 7.73 | 7.64 | -0.08 | -1.04% | 7.62 | 7.74 | 614970 | 47091 | 1.58% |
| 2025-02-13 | 7.75 | 7.72 | -0.02 | -0.26% | 7.71 | 7.78 | 377151 | 29212 | 0.97% |
| 2025-02-12 | 7.77 | 7.74 | -0.03 | -0.39% | 7.72 | 7.85 | 529595 | 41146 | 1.36% |
| 2025-02-11 | 7.62 | 7.77 | 0.17 | 2.24% | 7.62 | 7.79 | 1130991 | 87275 | 2.90% |
| 2025-02-10 | 7.71 | 7.60 | -0.11 | -1.43% | 7.60 | 7.71 | 725095 | 55408 | 1.86% |
| 2025-02-07 | 7.70 | 7.71 | -0.01 | -0.13% | 7.67 | 7.73 | 556973 | 42932 | 1.43% |
| 2025-02-06 | 7.70 | 7.72 | 0.02 | 0.26% | 7.66 | 7.76 | 511814 | 39383 | 1.31% |
| 2025-02-05 | 7.93 | 7.70 | -0.23 | -2.90% | 7.66 | 7.96 | 965262 | 74827 | 2.48% |
| 2025-01-27 | 7.80 | 7.93 | 0.11 | 1.41% | 7.80 | 7.99 | 771067 | 61237 | 1.98% |
| 2025-01-24 | 7.78 | 7.82 | 0.00 | 0.00% | 7.68 | 7.85 | 889050 | 69037 | 2.28% |
| 2025-01-23 | 7.79 | 7.82 | 0.06 | 0.77% | 7.72 | 7.87 | 1018398 | 79431 | 2.61% |
| 2025-01-22 | 8.07 | 7.76 | -0.37 | -4.55% | 7.76 | 8.08 | 1188927 | 93253 | 3.17% |
| 2025-01-21 | 8.04 | 8.13 | 0.07 | 0.87% | 7.95 | 8.13 | 1021376 | 82401 | 2.72% |
| 2025-01-20 | 8.07 | 8.06 | -0.04 | -0.49% | 8.02 | 8.08 | 1101796 | 88683 | 2.94% |
| 2025-01-17 | 8.05 | 8.10 | 0.01 | 0.12% | 8.01 | 8.11 | 983410 | 79299 | 2.62% |
| 2025-01-16 | 7.89 | 8.09 | 0.21 | 2.66% | 7.86 | 8.10 | 1137084 | 90944 | 3.03% |
| 2025-01-15 | 7.89 | 7.88 | -0.03 | -0.38% | 7.87 | 7.97 | 428837 | 33945 | 1.14% |
| 2025-01-14 | 7.90 | 7.91 | 0.01 | 0.13% | 7.87 | 7.95 | 433252 | 34255 | 1.15% |
| 2025-01-13 | 7.97 | 7.90 | -0.14 | -1.74% | 7.87 | 7.99 | 518595 | 41085 | 1.38% |
| 2025-01-10 | 8.04 | 8.04 | -0.02 | -0.25% | 7.92 | 8.07 | 621704 | 49761 | 1.66% |
| 2025-01-09 | 8.08 | 8.06 | -0.03 | -0.37% | 7.97 | 8.11 | 691038 | 55616 | 1.84% |
| 2025-01-08 | 8.05 | 8.09 | 0.01 | 0.12% | 7.97 | 8.13 | 467652 | 37636 | 1.25% |
| 2025-01-07 | 8.03 | 8.08 | 0.02 | 0.25% | 7.97 | 8.08 | 312928 | 25155 | 0.83% |
| 2025-01-06 | 7.88 | 8.06 | 0.16 | 2.03% | 7.82 | 8.07 | 554753 | 44057 | 1.48% |
| 2025-01-03 | 7.91 | 7.90 | 0.00 | 0.00% | 7.83 | 7.98 | 428977 | 33808 | 1.14% |
| 2025-01-02 | 8.12 | 7.90 | -0.21 | -2.59% | 7.85 | 8.17 | 641247 | 51182 | 1.79% |
| 2024-12-31 | 8.21 | 8.11 | -0.10 | -1.22% | 8.08 | 8.30 | 651223 | 53169 | 1.81% |
| 2024-12-30 | 8.09 | 8.21 | 0.11 | 1.36% | 8.08 | 8.24 | 550150 | 44988 | 1.53% |
| 2024-12-27 | 8.08 | 8.10 | -0.01 | -0.12% | 7.97 | 8.13 | 408438 | 32909 | 1.14% |
| 2024-12-26 | 8.11 | 8.11 | 0.00 | 0.00% | 8.03 | 8.12 | 324139 | 26164 | 0.90% |