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 | 8.07 | 8.11 | -0.04 | -0.49% | 8.02 | 8.25 | 145514 | 11846 | 1.01% |
| 2025-04-02 | 8.10 | 8.15 | 0.02 | 0.25% | 8.08 | 8.24 | 138936 | 11328 | 0.97% |
| 2025-04-01 | 7.92 | 8.13 | 0.23 | 2.91% | 7.92 | 8.35 | 268409 | 21906 | 1.87% |
| 2025-03-31 | 8.00 | 7.90 | -0.18 | -2.23% | 7.74 | 8.03 | 243897 | 19137 | 1.69% |
| 2025-03-28 | 8.22 | 8.08 | -0.12 | -1.46% | 8.08 | 8.26 | 148138 | 12094 | 1.03% |
| 2025-03-27 | 8.19 | 8.20 | 0.04 | 0.49% | 8.10 | 8.28 | 163363 | 13397 | 1.14% |
| 2025-03-26 | 8.16 | 8.16 | -0.02 | -0.24% | 8.12 | 8.28 | 158006 | 12946 | 1.10% |
| 2025-03-25 | 8.25 | 8.18 | -0.09 | -1.09% | 8.09 | 8.41 | 254835 | 20990 | 1.77% |
| 2025-03-24 | 8.43 | 8.27 | -0.19 | -2.25% | 8.01 | 8.52 | 272569 | 22439 | 1.89% |
| 2025-03-21 | 8.61 | 8.46 | -0.20 | -2.31% | 8.41 | 8.65 | 253676 | 21572 | 1.76% |
| 2025-03-20 | 8.72 | 8.66 | -0.08 | -0.92% | 8.64 | 8.82 | 214503 | 18726 | 1.49% |
| 2025-03-19 | 8.80 | 8.74 | -0.09 | -1.02% | 8.69 | 8.89 | 226559 | 19845 | 1.57% |
| 2025-03-18 | 8.90 | 8.83 | -0.01 | -0.11% | 8.78 | 9.02 | 267310 | 23784 | 1.86% |
| 2025-03-17 | 9.00 | 8.84 | -0.16 | -1.78% | 8.83 | 9.04 | 314931 | 27962 | 2.19% |
| 2025-03-14 | 8.86 | 9.00 | 0.06 | 0.67% | 8.77 | 9.05 | 318442 | 28460 | 2.21% |
| 2025-03-13 | 9.07 | 8.94 | -0.18 | -1.97% | 8.76 | 9.12 | 439441 | 39088 | 3.05% |
| 2025-03-12 | 9.18 | 9.12 | -0.06 | -0.65% | 9.09 | 9.28 | 494770 | 45299 | 3.44% |
| 2025-03-11 | 9.06 | 9.18 | -0.21 | -2.24% | 9.02 | 9.53 | 666442 | 61611 | 4.63% |
| 2025-03-10 | 9.82 | 9.39 | 0.37 | 4.10% | 9.24 | 9.92 | 1199629 | 114149 | 8.34% |
| 2025-03-07 | 9.32 | 9.02 | -0.21 | -2.28% | 8.91 | 9.32 | 574830 | 52476 | 3.99% |
| 2025-03-06 | 8.81 | 9.23 | 0.46 | 5.25% | 8.77 | 9.27 | 720481 | 65286 | 5.01% |
| 2025-03-05 | 8.75 | 8.77 | 0.00 | 0.00% | 8.60 | 8.87 | 372824 | 32466 | 2.59% |
| 2025-03-04 | 8.38 | 8.77 | 0.29 | 3.42% | 8.31 | 8.94 | 551342 | 48222 | 3.83% |
| 2025-03-03 | 8.32 | 8.48 | 0.19 | 2.29% | 8.23 | 8.80 | 472260 | 40453 | 3.28% |
| 2025-02-28 | 8.78 | 8.29 | -0.56 | -6.33% | 8.25 | 8.82 | 515025 | 43886 | 3.58% |
| 2025-02-27 | 9.14 | 8.85 | -0.29 | -3.17% | 8.73 | 9.24 | 600170 | 53510 | 4.17% |
| 2025-02-26 | 9.20 | 9.14 | -0.01 | -0.11% | 9.01 | 9.24 | 503835 | 45843 | 3.50% |
| 2025-02-25 | 9.08 | 9.15 | -0.15 | -1.61% | 9.03 | 9.39 | 534220 | 49227 | 3.71% |
| 2025-02-24 | 9.42 | 9.30 | -0.21 | -2.21% | 9.16 | 9.49 | 676634 | 63001 | 4.70% |
| 2025-02-21 | 9.41 | 9.51 | 0.11 | 1.17% | 9.10 | 9.56 | 876949 | 82124 | 6.09% |
| 2025-02-20 | 9.36 | 9.40 | 0.01 | 0.11% | 9.30 | 9.80 | 808972 | 76995 | 5.62% |
| 2025-02-19 | 9.29 | 9.39 | 0.18 | 1.95% | 9.12 | 9.54 | 828312 | 77533 | 5.76% |
| 2025-02-18 | 9.80 | 9.21 | -0.73 | -7.34% | 9.16 | 10.07 | 1236136 | 118259 | 8.59% |
| 2025-02-17 | 10.52 | 9.94 | -0.05 | -0.50% | 9.88 | 10.90 | 1935522 | 199503 | 13.45% |
| 2025-02-14 | 9.00 | 9.99 | 0.98 | 10.88% | 8.99 | 10.69 | 1946051 | 189895 | 13.52% |
| 2025-02-13 | 9.21 | 9.01 | -0.24 | -2.59% | 8.90 | 9.25 | 854791 | 77303 | 5.94% |
| 2025-02-12 | 8.75 | 9.25 | 0.54 | 6.20% | 8.75 | 9.47 | 1354825 | 124751 | 9.41% |
| 2025-02-11 | 9.20 | 8.71 | -0.73 | -7.73% | 8.68 | 9.22 | 1307934 | 115454 | 9.09% |
| 2025-02-10 | 8.49 | 9.44 | 1.27 | 15.54% | 8.39 | 9.60 | 1395088 | 126192 | 9.69% |
| 2025-02-07 | 7.55 | 8.17 | 0.56 | 7.36% | 7.52 | 8.23 | 677463 | 53843 | 4.71% |
| 2025-02-06 | 7.49 | 7.61 | 0.14 | 1.87% | 7.32 | 7.63 | 382556 | 28817 | 2.66% |
| 2025-02-05 | 7.25 | 7.47 | 0.35 | 4.92% | 7.25 | 7.67 | 500749 | 37549 | 3.48% |
| 2025-01-27 | 7.37 | 7.12 | -0.13 | -1.79% | 7.12 | 7.46 | 156858 | 11357 | 1.09% |
| 2025-01-24 | 6.99 | 7.25 | 0.24 | 3.42% | 6.95 | 7.27 | 210876 | 15075 | 1.47% |
| 2025-01-23 | 7.15 | 7.01 | 0.01 | 0.14% | 7.00 | 7.33 | 231580 | 16634 | 1.61% |
| 2025-01-22 | 7.13 | 7.00 | -0.20 | -2.78% | 6.95 | 7.16 | 183687 | 12919 | 1.28% |
| 2025-01-21 | 7.26 | 7.20 | -0.01 | -0.14% | 7.13 | 7.29 | 112141 | 8068 | 0.78% |
| 2025-01-20 | 7.27 | 7.21 | 0.04 | 0.56% | 7.07 | 7.31 | 144050 | 10361 | 1.00% |
| 2025-01-17 | 7.23 | 7.17 | -0.11 | -1.51% | 7.14 | 7.29 | 155080 | 11169 | 1.08% |
| 2025-01-16 | 7.32 | 7.28 | -0.01 | -0.14% | 7.22 | 7.48 | 184726 | 13551 | 1.28% |
| 2025-01-15 | 7.35 | 7.29 | -0.07 | -0.95% | 7.21 | 7.37 | 173932 | 12661 | 1.21% |
| 2025-01-14 | 6.97 | 7.36 | 0.44 | 6.36% | 6.90 | 7.44 | 294540 | 21288 | 2.05% |
| 2025-01-13 | 6.69 | 6.92 | 0.17 | 2.52% | 6.53 | 7.00 | 209061 | 14268 | 1.45% |
| 2025-01-10 | 7.08 | 6.75 | -0.39 | -5.46% | 6.74 | 7.19 | 218390 | 15197 | 1.52% |
| 2025-01-09 | 7.10 | 7.14 | 0.02 | 0.28% | 7.04 | 7.20 | 143912 | 10286 | 1.00% |
| 2025-01-08 | 7.17 | 7.12 | -0.06 | -0.84% | 6.91 | 7.22 | 215225 | 15246 | 1.50% |
| 2025-01-07 | 7.15 | 7.18 | 0.09 | 1.27% | 7.04 | 7.19 | 148587 | 10584 | 1.03% |
| 2025-01-06 | 7.06 | 7.09 | 0.04 | 0.57% | 6.90 | 7.18 | 178678 | 12639 | 1.24% |
| 2025-01-03 | 7.49 | 7.05 | -0.44 | -5.87% | 7.01 | 7.54 | 269523 | 19460 | 1.87% |
| 2025-01-02 | 7.82 | 7.49 | -0.45 | -5.67% | 7.40 | 7.86 | 279055 | 21316 | 1.94% |
| 2024-12-31 | 8.36 | 7.94 | -0.34 | -4.11% | 7.93 | 8.46 | 269533 | 21965 | 1.87% |
| 2024-12-30 | 8.08 | 8.28 | 0.22 | 2.73% | 8.01 | 8.36 | 289210 | 23845 | 2.01% |
| 2024-12-27 | 7.97 | 8.06 | 0.11 | 1.38% | 7.91 | 8.30 | 280826 | 22893 | 1.95% |
| 2024-12-26 | 8.00 | 7.95 | -0.09 | -1.12% | 7.95 | 8.09 | 183009 | 14667 | 1.27% |
| 2024-12-25 | 8.10 | 8.04 | 0.02 | 0.25% | 7.73 | 8.22 | 265064 | 21164 | 1.84% |