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 | 8.15 | 8.33 | 0.10 | 1.22% | 8.12 | 8.65 | 99517 | 8344 | 2.41% |
| 2025-04-02 | 8.09 | 8.23 | 0.11 | 1.35% | 8.08 | 8.40 | 81550 | 6727 | 1.98% |
| 2025-04-01 | 8.14 | 8.12 | 0.00 | 0.00% | 8.11 | 8.24 | 71797 | 5870 | 1.74% |
| 2025-03-31 | 8.38 | 8.12 | -0.30 | -3.56% | 8.01 | 8.38 | 128920 | 10522 | 3.12% |
| 2025-03-28 | 8.63 | 8.42 | -0.23 | -2.66% | 8.42 | 8.76 | 127868 | 10909 | 3.10% |
| 2025-03-27 | 8.77 | 8.65 | -0.10 | -1.14% | 8.46 | 8.80 | 159318 | 13739 | 3.86% |
| 2025-03-26 | 8.63 | 8.75 | 0.10 | 1.16% | 8.60 | 8.98 | 148348 | 13063 | 3.60% |
| 2025-03-25 | 8.79 | 8.65 | -0.15 | -1.70% | 8.52 | 8.98 | 169976 | 14786 | 4.12% |
| 2025-03-24 | 9.13 | 8.80 | -0.42 | -4.56% | 8.51 | 9.14 | 338522 | 29760 | 8.20% |
| 2025-03-21 | 9.20 | 9.22 | -0.10 | -1.07% | 9.11 | 9.62 | 436720 | 40965 | 10.58% |
| 2025-03-20 | 9.15 | 9.32 | 0.07 | 0.76% | 9.05 | 9.45 | 410145 | 37851 | 9.94% |
| 2025-03-19 | 9.00 | 9.25 | 0.27 | 3.01% | 8.82 | 9.50 | 603954 | 55407 | 14.64% |
| 2025-03-18 | 8.80 | 8.98 | 0.14 | 1.58% | 8.72 | 8.98 | 242609 | 21526 | 5.88% |
| 2025-03-17 | 8.70 | 8.84 | -0.01 | -0.11% | 8.46 | 8.85 | 244787 | 21239 | 5.93% |
| 2025-03-14 | 8.70 | 8.85 | 0.13 | 1.49% | 8.56 | 8.87 | 135969 | 11903 | 3.30% |
| 2025-03-13 | 8.90 | 8.72 | -0.18 | -2.02% | 8.59 | 8.93 | 159686 | 13895 | 3.87% |
| 2025-03-12 | 9.04 | 8.90 | -0.04 | -0.45% | 8.89 | 9.10 | 180624 | 16186 | 4.38% |
| 2025-03-11 | 8.83 | 8.94 | -0.04 | -0.45% | 8.77 | 9.03 | 185965 | 16576 | 4.51% |
| 2025-03-10 | 8.91 | 8.98 | 0.11 | 1.24% | 8.85 | 9.08 | 209605 | 18859 | 5.08% |
| 2025-03-07 | 8.86 | 8.87 | 0.01 | 0.11% | 8.76 | 9.08 | 234823 | 20965 | 5.69% |
| 2025-03-06 | 8.72 | 8.86 | 0.16 | 1.84% | 8.70 | 8.94 | 188412 | 16654 | 4.57% |
| 2025-03-05 | 8.53 | 8.70 | 0.13 | 1.52% | 8.45 | 8.72 | 130188 | 11158 | 3.16% |
| 2025-03-04 | 8.28 | 8.57 | 0.25 | 3.00% | 8.26 | 8.58 | 120977 | 10264 | 2.93% |
| 2025-03-03 | 8.36 | 8.32 | -0.06 | -0.72% | 8.26 | 8.57 | 121633 | 10247 | 2.95% |
| 2025-02-28 | 8.83 | 8.38 | -0.53 | -5.95% | 8.35 | 8.85 | 171548 | 14711 | 4.16% |
| 2025-02-27 | 9.09 | 8.91 | -0.18 | -1.98% | 8.72 | 9.10 | 237723 | 21110 | 5.76% |
| 2025-02-26 | 8.99 | 9.09 | -0.02 | -0.22% | 8.91 | 9.19 | 280446 | 25312 | 6.80% |
| 2025-02-25 | 9.02 | 9.11 | 0.16 | 1.79% | 8.94 | 9.20 | 392767 | 35705 | 9.52% |
| 2025-02-24 | 8.84 | 8.95 | 0.15 | 1.70% | 8.62 | 9.06 | 286383 | 25425 | 6.94% |
| 2025-02-21 | 8.60 | 8.80 | 0.14 | 1.62% | 8.51 | 8.80 | 192532 | 16682 | 4.67% |
| 2025-02-20 | 8.58 | 8.66 | 0.10 | 1.17% | 8.49 | 8.66 | 132803 | 11409 | 3.22% |
| 2025-02-19 | 8.23 | 8.56 | 0.31 | 3.76% | 8.21 | 8.56 | 138078 | 11695 | 3.35% |
| 2025-02-18 | 8.68 | 8.25 | -0.49 | -5.61% | 8.23 | 8.70 | 184188 | 15560 | 4.46% |
| 2025-02-17 | 8.70 | 8.74 | 0.06 | 0.69% | 8.62 | 8.79 | 158099 | 13779 | 3.83% |
| 2025-02-14 | 8.70 | 8.68 | -0.02 | -0.23% | 8.59 | 8.73 | 135882 | 11752 | 3.29% |
| 2025-02-13 | 8.90 | 8.70 | -0.23 | -2.58% | 8.69 | 9.00 | 200147 | 17597 | 4.85% |
| 2025-02-12 | 8.83 | 8.93 | -0.10 | -1.11% | 8.74 | 8.97 | 247907 | 21976 | 6.01% |
| 2025-02-11 | 8.69 | 9.03 | 0.31 | 3.56% | 8.58 | 9.32 | 382253 | 34531 | 9.26% |
| 2025-02-10 | 8.61 | 8.72 | 0.08 | 0.93% | 8.57 | 8.75 | 188013 | 16270 | 4.56% |
| 2025-02-07 | 8.44 | 8.64 | 0.15 | 1.77% | 8.37 | 8.78 | 259647 | 22415 | 6.29% |
| 2025-02-06 | 8.20 | 8.49 | 0.10 | 1.19% | 8.19 | 8.49 | 225510 | 18927 | 5.47% |
| 2025-02-05 | 8.12 | 8.39 | 0.38 | 4.74% | 8.06 | 8.54 | 179066 | 14889 | 4.34% |
| 2025-01-27 | 8.30 | 8.01 | -0.24 | -2.91% | 8.01 | 8.30 | 111503 | 9065 | 2.70% |
| 2025-01-24 | 8.05 | 8.25 | 0.18 | 2.23% | 8.02 | 8.25 | 104760 | 8529 | 2.54% |
| 2025-01-23 | 8.14 | 8.07 | 0.06 | 0.75% | 8.06 | 8.37 | 128547 | 10568 | 3.12% |
| 2025-01-22 | 8.08 | 8.01 | -0.13 | -1.60% | 7.97 | 8.12 | 65965 | 5303 | 1.60% |
| 2025-01-21 | 8.15 | 8.14 | 0.03 | 0.37% | 7.99 | 8.20 | 90498 | 7309 | 2.19% |
| 2025-01-20 | 8.10 | 8.11 | 0.08 | 1.00% | 7.99 | 8.17 | 97534 | 7905 | 2.36% |
| 2025-01-17 | 7.98 | 8.03 | -0.01 | -0.12% | 7.95 | 8.11 | 102461 | 8249 | 2.48% |
| 2025-01-16 | 8.05 | 8.04 | 0.08 | 1.01% | 7.91 | 8.22 | 138694 | 11167 | 3.36% |
| 2025-01-15 | 8.08 | 7.96 | -0.12 | -1.49% | 7.94 | 8.10 | 120979 | 9697 | 2.93% |
| 2025-01-14 | 7.62 | 8.08 | 0.45 | 5.90% | 7.62 | 8.08 | 166779 | 13236 | 4.04% |
| 2025-01-13 | 7.43 | 7.63 | 0.08 | 1.06% | 7.24 | 7.69 | 102764 | 7720 | 2.49% |
| 2025-01-10 | 7.82 | 7.55 | -0.32 | -4.07% | 7.55 | 7.96 | 115257 | 8949 | 2.79% |
| 2025-01-09 | 7.70 | 7.87 | 0.11 | 1.42% | 7.67 | 8.00 | 118427 | 9332 | 2.87% |
| 2025-01-08 | 7.85 | 7.76 | -0.10 | -1.27% | 7.45 | 7.89 | 139523 | 10726 | 3.38% |
| 2025-01-07 | 7.56 | 7.86 | 0.39 | 5.22% | 7.55 | 7.86 | 144011 | 11116 | 3.49% |
| 2025-01-06 | 7.63 | 7.47 | -0.12 | -1.58% | 7.28 | 7.73 | 106442 | 7978 | 2.58% |
| 2025-01-03 | 8.08 | 7.59 | -0.45 | -5.60% | 7.56 | 8.14 | 174832 | 13670 | 4.24% |
| 2025-01-02 | 8.33 | 8.04 | -0.29 | -3.48% | 7.95 | 8.40 | 157963 | 12898 | 3.83% |
| 2024-12-31 | 8.84 | 8.33 | -0.55 | -6.19% | 8.32 | 9.08 | 181534 | 15548 | 4.40% |
| 2024-12-30 | 9.03 | 8.88 | -0.23 | -2.52% | 8.71 | 9.14 | 157301 | 13966 | 3.81% |
| 2024-12-27 | 9.23 | 9.11 | 0.28 | 3.17% | 9.05 | 9.48 | 264513 | 24325 | 6.41% |
| 2024-12-26 | 8.55 | 8.83 | 0.38 | 4.50% | 8.44 | 8.93 | 183455 | 16100 | 4.45% |
| 2024-12-25 | 8.70 | 8.45 | -0.33 | -3.76% | 8.23 | 8.78 | 211550 | 17800 | 5.13% |