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 | 8.62 | 8.71 | 0.03 | 0.35% | 8.62 | 8.86 | 154651 | 13509 | 1.27% |
| 2025-04-02 | 8.81 | 8.68 | -0.15 | -1.70% | 8.67 | 8.84 | 146234 | 12789 | 1.20% |
| 2025-04-01 | 8.53 | 8.83 | 0.31 | 3.64% | 8.52 | 8.98 | 307660 | 27185 | 2.52% |
| 2025-03-31 | 8.68 | 8.52 | -0.23 | -2.63% | 8.44 | 8.69 | 180142 | 15406 | 1.47% |
| 2025-03-28 | 8.80 | 8.75 | -0.13 | -1.46% | 8.74 | 8.95 | 203433 | 17967 | 1.67% |
| 2025-03-27 | 8.68 | 8.88 | 0.18 | 2.07% | 8.58 | 8.91 | 217842 | 19157 | 1.78% |
| 2025-03-26 | 8.71 | 8.70 | -0.01 | -0.11% | 8.70 | 8.78 | 98345 | 8593 | 0.80% |
| 2025-03-25 | 8.63 | 8.71 | 0.05 | 0.58% | 8.60 | 8.76 | 103771 | 9018 | 0.85% |
| 2025-03-24 | 8.66 | 8.66 | -0.02 | -0.23% | 8.54 | 8.72 | 138758 | 11980 | 1.14% |
| 2025-03-21 | 8.82 | 8.68 | -0.15 | -1.70% | 8.65 | 8.89 | 158417 | 13865 | 1.30% |
| 2025-03-20 | 8.93 | 8.83 | -0.11 | -1.23% | 8.82 | 8.94 | 114212 | 10119 | 0.93% |
| 2025-03-19 | 8.96 | 8.94 | -0.04 | -0.45% | 8.88 | 9.00 | 140381 | 12540 | 1.15% |
| 2025-03-18 | 9.02 | 8.98 | -0.02 | -0.22% | 8.95 | 9.08 | 197498 | 17790 | 1.62% |
| 2025-03-17 | 8.96 | 9.00 | 0.15 | 1.69% | 8.82 | 9.19 | 339938 | 30568 | 2.78% |
| 2025-03-14 | 8.61 | 8.85 | 0.24 | 2.79% | 8.59 | 8.85 | 253065 | 22130 | 2.07% |
| 2025-03-13 | 8.66 | 8.61 | -0.05 | -0.58% | 8.55 | 8.69 | 131307 | 11310 | 1.07% |
| 2025-03-12 | 8.73 | 8.66 | -0.04 | -0.46% | 8.64 | 8.73 | 146281 | 12680 | 1.20% |
| 2025-03-11 | 8.64 | 8.70 | -0.03 | -0.34% | 8.59 | 8.73 | 123694 | 10715 | 1.01% |
| 2025-03-10 | 8.85 | 8.73 | 0.10 | 1.16% | 8.65 | 8.94 | 225159 | 19751 | 1.84% |
| 2025-03-07 | 8.72 | 8.63 | -0.14 | -1.60% | 8.59 | 8.76 | 149210 | 12911 | 1.22% |
| 2025-03-06 | 8.61 | 8.77 | 0.21 | 2.45% | 8.57 | 8.78 | 212383 | 18461 | 1.74% |
| 2025-03-05 | 8.67 | 8.56 | -0.11 | -1.27% | 8.45 | 8.68 | 152682 | 13026 | 1.25% |
| 2025-03-04 | 8.70 | 8.67 | -0.04 | -0.46% | 8.61 | 8.72 | 133389 | 11555 | 1.09% |
| 2025-03-03 | 8.56 | 8.71 | 0.18 | 2.11% | 8.50 | 8.73 | 180421 | 15627 | 1.48% |
| 2025-02-28 | 8.78 | 8.53 | -0.27 | -3.07% | 8.50 | 8.84 | 211331 | 18288 | 1.73% |
| 2025-02-27 | 8.77 | 8.80 | 0.03 | 0.34% | 8.66 | 8.81 | 170024 | 14881 | 1.39% |
| 2025-02-26 | 8.73 | 8.77 | 0.06 | 0.69% | 8.68 | 8.78 | 152561 | 13314 | 1.25% |
| 2025-02-25 | 8.74 | 8.71 | -0.07 | -0.80% | 8.64 | 8.79 | 137790 | 12013 | 1.13% |
| 2025-02-24 | 8.93 | 8.78 | -0.11 | -1.24% | 8.73 | 8.94 | 223408 | 19693 | 1.83% |
| 2025-02-21 | 8.91 | 8.89 | 0.02 | 0.23% | 8.75 | 9.00 | 235842 | 20866 | 1.93% |
| 2025-02-20 | 8.83 | 8.87 | 0.04 | 0.45% | 8.82 | 9.07 | 261709 | 23352 | 2.14% |
| 2025-02-19 | 8.78 | 8.83 | 0.04 | 0.46% | 8.68 | 8.94 | 243135 | 21436 | 1.99% |
| 2025-02-18 | 9.10 | 8.79 | -0.42 | -4.56% | 8.76 | 9.11 | 339216 | 30262 | 2.78% |
| 2025-02-17 | 9.26 | 9.21 | 0.22 | 2.45% | 9.08 | 9.48 | 629376 | 58381 | 5.15% |
| 2025-02-14 | 8.49 | 8.99 | 0.50 | 5.89% | 8.47 | 8.99 | 496305 | 43923 | 4.06% |
| 2025-02-13 | 8.62 | 8.49 | -0.11 | -1.28% | 8.48 | 8.64 | 117398 | 10028 | 0.96% |
| 2025-02-12 | 8.67 | 8.60 | 0.02 | 0.23% | 8.50 | 8.68 | 141238 | 12111 | 1.16% |
| 2025-02-11 | 8.72 | 8.58 | -0.11 | -1.27% | 8.55 | 8.74 | 130660 | 11237 | 1.07% |
| 2025-02-10 | 8.67 | 8.69 | 0.11 | 1.28% | 8.57 | 8.75 | 235979 | 20442 | 1.93% |
| 2025-02-07 | 8.36 | 8.58 | 0.24 | 2.88% | 8.31 | 8.65 | 239438 | 20386 | 1.96% |
| 2025-02-06 | 8.26 | 8.34 | 0.07 | 0.85% | 8.12 | 8.35 | 138349 | 11419 | 1.13% |
| 2025-02-05 | 8.26 | 8.27 | 0.08 | 0.98% | 8.20 | 8.27 | 103576 | 8535 | 0.85% |
| 2025-01-27 | 8.19 | 8.19 | 0.01 | 0.12% | 8.18 | 8.29 | 93996 | 7734 | 0.77% |
| 2025-01-24 | 8.18 | 8.18 | 0.02 | 0.25% | 8.12 | 8.22 | 94657 | 7742 | 0.77% |
| 2025-01-23 | 8.19 | 8.16 | 0.03 | 0.37% | 8.16 | 8.28 | 106993 | 8786 | 0.88% |
| 2025-01-22 | 8.12 | 8.13 | -0.02 | -0.25% | 8.03 | 8.17 | 73643 | 5954 | 0.60% |
| 2025-01-21 | 8.28 | 8.15 | -0.09 | -1.09% | 8.12 | 8.30 | 83611 | 6830 | 0.68% |
| 2025-01-20 | 8.23 | 8.24 | 0.05 | 0.61% | 8.21 | 8.33 | 102324 | 8459 | 0.84% |
| 2025-01-17 | 8.15 | 8.19 | 0.03 | 0.37% | 8.11 | 8.23 | 92370 | 7551 | 0.76% |
| 2025-01-16 | 8.30 | 8.26 | 0.00 | 0.00% | 8.20 | 8.39 | 101866 | 8449 | 0.83% |
| 2025-01-15 | 8.38 | 8.26 | -0.09 | -1.08% | 8.22 | 8.39 | 98908 | 8178 | 0.81% |
| 2025-01-14 | 8.13 | 8.35 | 0.23 | 2.83% | 8.12 | 8.38 | 138065 | 11397 | 1.13% |
| 2025-01-13 | 8.09 | 8.12 | 0.08 | 1.00% | 7.98 | 8.13 | 86189 | 6954 | 0.71% |
| 2025-01-10 | 8.21 | 8.04 | -0.18 | -2.19% | 8.00 | 8.26 | 106617 | 8657 | 0.87% |
| 2025-01-09 | 8.24 | 8.22 | -0.04 | -0.48% | 8.17 | 8.35 | 87062 | 7192 | 0.71% |
| 2025-01-08 | 8.33 | 8.26 | -0.10 | -1.20% | 8.11 | 8.39 | 135990 | 11218 | 1.11% |
| 2025-01-07 | 8.49 | 8.36 | -0.14 | -1.65% | 8.22 | 8.49 | 126436 | 10545 | 1.03% |
| 2025-01-06 | 8.37 | 8.50 | 0.14 | 1.67% | 8.34 | 8.56 | 142893 | 12102 | 1.17% |
| 2025-01-03 | 8.39 | 8.36 | 0.00 | 0.00% | 8.32 | 8.57 | 157870 | 13330 | 1.29% |
| 2025-01-02 | 8.68 | 8.36 | -0.28 | -3.24% | 8.28 | 8.69 | 155471 | 13192 | 1.28% |
| 2024-12-31 | 8.92 | 8.64 | -0.28 | -3.14% | 8.64 | 8.95 | 151844 | 13311 | 1.25% |
| 2024-12-30 | 8.88 | 8.92 | 0.05 | 0.56% | 8.84 | 8.95 | 98451 | 8758 | 0.81% |
| 2024-12-27 | 8.85 | 8.87 | 0.03 | 0.34% | 8.80 | 8.95 | 99827 | 8868 | 0.82% |
| 2024-12-26 | 8.88 | 8.84 | -0.04 | -0.45% | 8.83 | 8.92 | 84767 | 7518 | 0.70% |