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 | 7.80 | 7.77 | -0.13 | -1.65% | 7.76 | 7.92 | 183402 | 14351 | 1.76% |
| 2025-04-02 | 7.85 | 7.90 | 0.02 | 0.25% | 7.85 | 8.04 | 177497 | 14123 | 1.70% |
| 2025-04-01 | 7.85 | 7.88 | 0.03 | 0.38% | 7.83 | 7.95 | 165394 | 13058 | 1.59% |
| 2025-03-31 | 7.87 | 7.85 | -0.14 | -1.75% | 7.73 | 7.91 | 235751 | 18366 | 2.26% |
| 2025-03-28 | 7.92 | 7.99 | 0.08 | 1.01% | 7.90 | 8.14 | 403406 | 32391 | 3.87% |
| 2025-03-27 | 7.81 | 7.91 | 0.04 | 0.51% | 7.66 | 7.96 | 312622 | 24499 | 3.00% |
| 2025-03-26 | 7.86 | 7.87 | 0.01 | 0.13% | 7.84 | 7.96 | 200563 | 15812 | 1.92% |
| 2025-03-25 | 7.99 | 7.86 | -0.11 | -1.38% | 7.82 | 8.01 | 241385 | 19074 | 2.32% |
| 2025-03-24 | 8.05 | 7.97 | -0.10 | -1.24% | 7.74 | 8.12 | 385416 | 30531 | 3.70% |
| 2025-03-21 | 8.31 | 8.07 | -0.29 | -3.47% | 8.01 | 8.38 | 511602 | 41736 | 4.91% |
| 2025-03-20 | 8.37 | 8.36 | -0.03 | -0.36% | 8.33 | 8.45 | 288574 | 24235 | 2.77% |
| 2025-03-19 | 8.48 | 8.39 | -0.12 | -1.41% | 8.32 | 8.48 | 451974 | 37924 | 4.34% |
| 2025-03-18 | 8.59 | 8.51 | -0.06 | -0.70% | 8.47 | 8.66 | 435326 | 37206 | 4.18% |
| 2025-03-17 | 8.61 | 8.57 | -0.04 | -0.46% | 8.55 | 8.77 | 481544 | 41566 | 4.62% |
| 2025-03-14 | 8.46 | 8.61 | 0.10 | 1.18% | 8.34 | 8.62 | 572383 | 48696 | 5.49% |
| 2025-03-13 | 8.81 | 8.51 | -0.38 | -4.27% | 8.37 | 8.87 | 1048971 | 89769 | 10.06% |
| 2025-03-12 | 8.69 | 8.89 | 0.43 | 5.08% | 8.69 | 9.30 | 1716084 | 154737 | 16.46% |
| 2025-03-11 | 8.27 | 8.46 | -0.01 | -0.12% | 8.24 | 8.60 | 447294 | 37571 | 4.29% |
| 2025-03-10 | 8.55 | 8.47 | -0.08 | -0.94% | 8.41 | 8.64 | 502518 | 42623 | 4.82% |
| 2025-03-07 | 8.90 | 8.55 | -0.46 | -5.11% | 8.52 | 8.93 | 1068242 | 93124 | 10.25% |
| 2025-03-06 | 8.90 | 9.01 | 0.15 | 1.69% | 8.82 | 9.12 | 1191690 | 107331 | 11.43% |
| 2025-03-05 | 8.90 | 8.86 | -0.08 | -0.89% | 8.63 | 9.05 | 850705 | 74932 | 8.16% |
| 2025-03-04 | 8.84 | 8.94 | 0.01 | 0.11% | 8.76 | 9.15 | 1124810 | 100177 | 10.79% |
| 2025-03-03 | 8.40 | 8.93 | 0.41 | 4.81% | 8.14 | 8.99 | 1227156 | 106308 | 11.77% |
| 2025-02-28 | 8.72 | 8.52 | -0.12 | -1.39% | 8.50 | 9.07 | 1474231 | 130315 | 14.14% |
| 2025-02-27 | 8.80 | 8.64 | -0.18 | -2.04% | 8.40 | 8.88 | 776405 | 66867 | 7.45% |
| 2025-02-26 | 8.67 | 8.82 | 0.12 | 1.38% | 8.56 | 8.88 | 868658 | 75808 | 8.33% |
| 2025-02-25 | 8.55 | 8.70 | -0.07 | -0.80% | 8.51 | 8.87 | 651000 | 56695 | 6.25% |
| 2025-02-24 | 8.76 | 8.77 | -0.09 | -1.02% | 8.67 | 8.88 | 793214 | 69456 | 7.61% |
| 2025-02-21 | 8.80 | 8.86 | 0.11 | 1.26% | 8.61 | 8.97 | 1114302 | 98251 | 10.69% |
| 2025-02-20 | 8.59 | 8.75 | 0.20 | 2.34% | 8.56 | 8.92 | 1334398 | 117140 | 12.80% |
| 2025-02-19 | 7.95 | 8.55 | 0.60 | 7.55% | 7.94 | 8.58 | 1054903 | 87867 | 10.12% |
| 2025-02-18 | 8.30 | 7.95 | -0.43 | -5.13% | 7.92 | 8.38 | 646373 | 52487 | 6.20% |
| 2025-02-17 | 8.38 | 8.38 | 0.01 | 0.12% | 8.28 | 8.49 | 486206 | 40711 | 4.66% |
| 2025-02-14 | 8.38 | 8.37 | -0.02 | -0.24% | 8.28 | 8.47 | 489317 | 40923 | 4.69% |
| 2025-02-13 | 8.63 | 8.39 | -0.31 | -3.56% | 8.38 | 8.64 | 684601 | 57953 | 6.57% |
| 2025-02-12 | 8.52 | 8.70 | 0.19 | 2.23% | 8.48 | 8.70 | 868364 | 74688 | 8.33% |
| 2025-02-11 | 8.50 | 8.51 | -0.01 | -0.12% | 8.32 | 8.64 | 705458 | 59697 | 6.77% |
| 2025-02-10 | 8.43 | 8.52 | 0.06 | 0.71% | 8.34 | 8.54 | 678053 | 57298 | 6.51% |
| 2025-02-07 | 8.40 | 8.46 | 0.19 | 2.30% | 8.31 | 8.67 | 1064722 | 90493 | 10.22% |
| 2025-02-06 | 7.80 | 8.27 | 0.43 | 5.48% | 7.75 | 8.30 | 781110 | 63130 | 7.49% |
| 2025-02-05 | 7.74 | 7.84 | 0.15 | 1.95% | 7.73 | 7.92 | 344655 | 26987 | 3.31% |
| 2025-01-27 | 7.87 | 7.69 | -0.14 | -1.79% | 7.67 | 7.95 | 352952 | 27376 | 3.39% |
| 2025-01-24 | 7.58 | 7.83 | 0.18 | 2.35% | 7.54 | 7.92 | 549761 | 42514 | 5.27% |
| 2025-01-23 | 7.74 | 7.65 | 0.07 | 0.92% | 7.62 | 7.95 | 599818 | 46876 | 5.75% |
| 2025-01-22 | 7.55 | 7.58 | -0.06 | -0.79% | 7.51 | 7.74 | 352577 | 26899 | 3.38% |
| 2025-01-21 | 7.78 | 7.64 | -0.11 | -1.42% | 7.46 | 7.85 | 521445 | 39652 | 5.00% |
| 2025-01-20 | 7.83 | 7.75 | 0.04 | 0.52% | 7.72 | 7.92 | 439462 | 34324 | 4.22% |
| 2025-01-17 | 7.86 | 7.71 | -0.21 | -2.65% | 7.67 | 7.91 | 593438 | 46068 | 5.69% |
| 2025-01-16 | 7.85 | 7.92 | 0.14 | 1.80% | 7.80 | 8.26 | 723057 | 58152 | 6.94% |
| 2025-01-15 | 8.00 | 7.78 | -0.17 | -2.14% | 7.74 | 8.01 | 685244 | 53681 | 6.57% |
| 2025-01-14 | 7.40 | 7.95 | 0.63 | 8.61% | 7.40 | 7.98 | 1010886 | 78578 | 9.70% |
| 2025-01-13 | 7.58 | 7.32 | -0.64 | -8.04% | 7.20 | 7.85 | 1006364 | 75334 | 9.66% |
| 2025-01-10 | 9.15 | 7.96 | -1.33 | -14.32% | 7.95 | 9.21 | 1583974 | 137971 | 15.20% |
| 2025-01-09 | 8.78 | 9.29 | 0.39 | 4.38% | 8.61 | 9.30 | 1599049 | 143865 | 15.34% |
| 2025-01-08 | 9.00 | 8.90 | -0.20 | -2.20% | 8.70 | 9.15 | 1328688 | 118106 | 12.75% |
| 2025-01-07 | 8.31 | 9.10 | 0.52 | 6.06% | 7.95 | 9.10 | 1646732 | 143673 | 15.80% |
| 2025-01-06 | 8.34 | 8.58 | 0.04 | 0.47% | 8.23 | 9.30 | 1759915 | 154554 | 16.89% |
| 2025-01-03 | 8.07 | 8.54 | 0.45 | 5.56% | 7.82 | 8.86 | 1435720 | 118885 | 13.77% |
| 2025-01-02 | 8.00 | 8.09 | -0.02 | -0.25% | 7.70 | 8.30 | 700633 | 56055 | 6.71% |
| 2024-12-31 | 8.02 | 8.11 | 0.11 | 1.38% | 7.99 | 8.37 | 671431 | 54890 | 6.43% |
| 2024-12-30 | 7.99 | 8.00 | -0.03 | -0.37% | 7.80 | 8.15 | 377334 | 30074 | 3.61% |
| 2024-12-27 | 7.75 | 8.03 | 0.28 | 3.61% | 7.63 | 8.24 | 664428 | 53549 | 6.36% |
| 2024-12-26 | 7.66 | 7.75 | 0.02 | 0.26% | 7.66 | 7.88 | 311544 | 24262 | 2.98% |
| 2024-12-25 | 8.02 | 7.73 | -0.32 | -3.98% | 7.69 | 8.04 | 395037 | 30852 | 3.78% |