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 | 8.41 | 8.27 | -0.25 | -2.93% | 8.22 | 8.62 | 206306 | 17305 | 2.41% |
| 2025-04-02 | 8.42 | 8.52 | 0.12 | 1.43% | 8.26 | 8.63 | 276026 | 23387 | 3.23% |
| 2025-04-01 | 8.29 | 8.40 | 0.10 | 1.20% | 8.27 | 8.60 | 212744 | 17946 | 2.49% |
| 2025-03-31 | 8.38 | 8.30 | -0.15 | -1.78% | 8.12 | 8.44 | 181580 | 14957 | 2.12% |
| 2025-03-28 | 8.52 | 8.45 | -0.09 | -1.05% | 8.44 | 8.60 | 145498 | 12382 | 1.70% |
| 2025-03-27 | 8.63 | 8.54 | -0.15 | -1.73% | 8.48 | 8.73 | 195795 | 16851 | 2.29% |
| 2025-03-26 | 8.46 | 8.69 | 0.21 | 2.48% | 8.44 | 8.82 | 244671 | 21207 | 2.86% |
| 2025-03-25 | 8.54 | 8.48 | -0.11 | -1.28% | 8.45 | 8.76 | 189074 | 16238 | 2.21% |
| 2025-03-24 | 8.90 | 8.59 | -0.31 | -3.48% | 8.35 | 8.95 | 310425 | 26673 | 3.63% |
| 2025-03-21 | 9.14 | 8.90 | -0.45 | -4.81% | 8.82 | 9.23 | 387984 | 34734 | 4.53% |
| 2025-03-20 | 9.22 | 9.35 | 0.06 | 0.65% | 9.08 | 9.45 | 287620 | 26696 | 3.36% |
| 2025-03-19 | 9.16 | 9.29 | 0.08 | 0.87% | 9.13 | 9.39 | 266355 | 24721 | 3.11% |
| 2025-03-18 | 9.16 | 9.21 | 0.04 | 0.44% | 9.10 | 9.29 | 199657 | 18349 | 2.33% |
| 2025-03-17 | 9.28 | 9.17 | -0.05 | -0.54% | 9.10 | 9.33 | 222291 | 20421 | 2.60% |
| 2025-03-14 | 8.80 | 9.22 | 0.38 | 4.30% | 8.71 | 9.25 | 364865 | 32961 | 4.26% |
| 2025-03-13 | 9.08 | 8.84 | -0.26 | -2.86% | 8.70 | 9.16 | 278869 | 24713 | 3.26% |
| 2025-03-12 | 8.86 | 9.10 | 0.26 | 2.94% | 8.82 | 9.29 | 452502 | 41235 | 5.29% |
| 2025-03-11 | 8.77 | 8.84 | -0.05 | -0.56% | 8.70 | 8.93 | 200692 | 17662 | 2.35% |
| 2025-03-10 | 8.82 | 8.89 | 0.06 | 0.68% | 8.77 | 9.01 | 222127 | 19683 | 2.60% |
| 2025-03-07 | 8.70 | 8.83 | 0.05 | 0.57% | 8.70 | 8.91 | 265078 | 23333 | 3.10% |
| 2025-03-06 | 8.40 | 8.78 | 0.40 | 4.77% | 8.39 | 8.99 | 412632 | 36315 | 4.82% |
| 2025-03-05 | 8.27 | 8.38 | 0.06 | 0.72% | 8.22 | 8.39 | 141041 | 11717 | 1.65% |
| 2025-03-04 | 8.12 | 8.32 | 0.12 | 1.46% | 8.09 | 8.37 | 176355 | 14624 | 2.06% |
| 2025-03-03 | 8.06 | 8.20 | 0.19 | 2.37% | 8.00 | 8.33 | 230734 | 18929 | 2.70% |
| 2025-02-28 | 8.65 | 8.01 | -0.69 | -7.93% | 7.99 | 8.69 | 349324 | 28832 | 4.08% |
| 2025-02-27 | 8.70 | 8.70 | -0.02 | -0.23% | 8.55 | 8.90 | 282291 | 24630 | 3.30% |
| 2025-02-26 | 8.70 | 8.72 | 0.02 | 0.23% | 8.65 | 8.86 | 239745 | 21005 | 2.80% |
| 2025-02-25 | 8.60 | 8.70 | -0.01 | -0.11% | 8.56 | 8.80 | 188552 | 16402 | 2.20% |
| 2025-02-24 | 8.81 | 8.71 | -0.14 | -1.58% | 8.60 | 8.81 | 234918 | 20435 | 2.75% |
| 2025-02-21 | 8.88 | 8.85 | -0.08 | -0.90% | 8.78 | 8.98 | 307867 | 27246 | 3.60% |
| 2025-02-20 | 8.80 | 8.93 | 0.12 | 1.36% | 8.68 | 8.94 | 303203 | 26843 | 3.54% |
| 2025-02-19 | 8.50 | 8.81 | 0.29 | 3.40% | 8.47 | 8.85 | 379530 | 33269 | 4.44% |
| 2025-02-18 | 8.59 | 8.52 | -0.07 | -0.81% | 8.47 | 8.81 | 297764 | 25713 | 3.48% |
| 2025-02-17 | 8.50 | 8.59 | 0.15 | 1.78% | 8.44 | 8.65 | 177526 | 15200 | 2.07% |
| 2025-02-14 | 8.52 | 8.44 | -0.15 | -1.75% | 8.42 | 8.65 | 209799 | 17886 | 2.45% |
| 2025-02-13 | 8.86 | 8.59 | -0.31 | -3.48% | 8.59 | 8.95 | 252657 | 22006 | 2.95% |
| 2025-02-12 | 8.72 | 8.90 | 0.21 | 2.42% | 8.60 | 8.98 | 335965 | 29645 | 3.93% |
| 2025-02-11 | 8.63 | 8.69 | 0.03 | 0.35% | 8.50 | 8.71 | 187704 | 16151 | 2.19% |
| 2025-02-10 | 8.67 | 8.66 | -0.04 | -0.46% | 8.51 | 8.70 | 246196 | 21149 | 2.88% |
| 2025-02-07 | 8.81 | 8.70 | -0.08 | -0.91% | 8.57 | 8.81 | 338194 | 29457 | 3.95% |
| 2025-02-06 | 8.40 | 8.78 | 0.30 | 3.54% | 8.36 | 8.78 | 278965 | 24041 | 3.26% |
| 2025-02-05 | 8.38 | 8.48 | 0.15 | 1.80% | 8.30 | 8.52 | 156549 | 13168 | 1.83% |
| 2025-01-27 | 8.56 | 8.33 | -0.20 | -2.34% | 8.32 | 8.58 | 137684 | 11642 | 1.61% |
| 2025-01-24 | 8.28 | 8.53 | 0.20 | 2.40% | 8.26 | 8.54 | 177428 | 15003 | 2.07% |
| 2025-01-23 | 8.43 | 8.33 | 0.04 | 0.48% | 8.33 | 8.55 | 201093 | 16963 | 2.35% |
| 2025-01-22 | 8.43 | 8.29 | -0.13 | -1.54% | 8.23 | 8.43 | 124536 | 10343 | 1.46% |
| 2025-01-21 | 8.25 | 8.42 | 0.21 | 2.56% | 8.17 | 8.45 | 186451 | 15525 | 2.18% |
| 2025-01-20 | 8.22 | 8.21 | 0.09 | 1.11% | 8.14 | 8.28 | 135600 | 11136 | 1.58% |
| 2025-01-17 | 8.07 | 8.12 | -0.01 | -0.12% | 8.00 | 8.19 | 107415 | 8713 | 1.26% |
| 2025-01-16 | 8.12 | 8.13 | 0.03 | 0.37% | 8.01 | 8.26 | 138863 | 11300 | 1.62% |
| 2025-01-15 | 8.12 | 8.10 | -0.07 | -0.86% | 8.07 | 8.24 | 129068 | 10508 | 1.51% |
| 2025-01-14 | 7.62 | 8.17 | 0.55 | 7.22% | 7.62 | 8.17 | 241439 | 19315 | 2.82% |
| 2025-01-13 | 7.58 | 7.62 | -0.02 | -0.26% | 7.39 | 7.68 | 118620 | 8965 | 1.39% |
| 2025-01-10 | 7.72 | 7.64 | -0.12 | -1.55% | 7.62 | 7.96 | 180252 | 14025 | 2.11% |
| 2025-01-09 | 7.50 | 7.76 | 0.18 | 2.37% | 7.48 | 7.90 | 213608 | 16574 | 2.50% |
| 2025-01-08 | 7.51 | 7.58 | 0.01 | 0.13% | 7.25 | 7.62 | 191436 | 14247 | 2.24% |
| 2025-01-07 | 7.42 | 7.57 | 0.16 | 2.16% | 7.38 | 7.57 | 117318 | 8776 | 1.37% |
| 2025-01-06 | 7.35 | 7.41 | 0.02 | 0.27% | 7.22 | 7.55 | 129950 | 9634 | 1.52% |
| 2025-01-03 | 7.71 | 7.39 | -0.28 | -3.65% | 7.37 | 7.75 | 185573 | 13995 | 2.17% |
| 2025-01-02 | 7.99 | 7.67 | -0.33 | -4.13% | 7.58 | 8.06 | 204365 | 15984 | 2.39% |
| 2024-12-31 | 8.28 | 8.00 | -0.28 | -3.38% | 7.94 | 8.33 | 220684 | 17929 | 2.58% |
| 2024-12-30 | 8.33 | 8.28 | -0.09 | -1.08% | 8.16 | 8.39 | 121388 | 10077 | 1.42% |
| 2024-12-27 | 8.34 | 8.37 | 0.07 | 0.84% | 8.28 | 8.43 | 159570 | 13369 | 1.86% |
| 2024-12-26 | 8.16 | 8.30 | 0.15 | 1.84% | 8.10 | 8.36 | 141290 | 11702 | 1.65% |
| 2024-12-25 | 8.20 | 8.15 | -0.06 | -0.73% | 7.96 | 8.26 | 155153 | 12560 | 1.81% |