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 | 7.77 | 7.77 | -0.04 | -0.51% | 7.64 | 7.91 | 42956 | 3341 | 1.37% |
| 2025-04-02 | 7.73 | 7.81 | 0.04 | 0.51% | 7.73 | 7.93 | 38891 | 3055 | 1.24% |
| 2025-04-01 | 7.72 | 7.77 | 0.09 | 1.17% | 7.72 | 7.88 | 42037 | 3282 | 1.34% |
| 2025-03-31 | 7.61 | 7.68 | -0.04 | -0.52% | 7.49 | 7.70 | 50764 | 3853 | 1.62% |
| 2025-03-28 | 7.95 | 7.72 | -0.20 | -2.53% | 7.69 | 8.00 | 41840 | 3263 | 1.33% |
| 2025-03-27 | 8.08 | 7.92 | -0.16 | -1.98% | 7.78 | 8.08 | 51866 | 4099 | 1.65% |
| 2025-03-26 | 7.86 | 8.08 | 0.16 | 2.02% | 7.84 | 8.16 | 63865 | 5164 | 2.04% |
| 2025-03-25 | 7.81 | 7.92 | 0.04 | 0.51% | 7.75 | 8.01 | 78723 | 6215 | 2.51% |
| 2025-03-24 | 8.41 | 7.88 | -0.50 | -5.97% | 7.65 | 8.49 | 97914 | 7828 | 3.12% |
| 2025-03-21 | 8.50 | 8.38 | -0.16 | -1.87% | 8.31 | 8.58 | 80488 | 6791 | 2.57% |
| 2025-03-20 | 8.51 | 8.54 | -0.01 | -0.12% | 8.48 | 8.68 | 71482 | 6133 | 2.28% |
| 2025-03-19 | 8.62 | 8.55 | -0.14 | -1.61% | 8.49 | 8.65 | 90046 | 7717 | 2.87% |
| 2025-03-18 | 8.60 | 8.69 | 0.13 | 1.52% | 8.53 | 8.96 | 150803 | 13139 | 4.81% |
| 2025-03-17 | 8.61 | 8.56 | -0.03 | -0.35% | 8.49 | 8.63 | 47106 | 4030 | 1.50% |
| 2025-03-14 | 8.43 | 8.59 | 0.13 | 1.54% | 8.33 | 8.59 | 63158 | 5362 | 2.01% |
| 2025-03-13 | 8.49 | 8.46 | -0.07 | -0.82% | 8.25 | 8.58 | 61818 | 5187 | 1.97% |
| 2025-03-12 | 8.42 | 8.53 | 0.11 | 1.31% | 8.42 | 8.64 | 73515 | 6297 | 2.34% |
| 2025-03-11 | 8.30 | 8.42 | 0.07 | 0.84% | 8.21 | 8.43 | 41192 | 3433 | 1.31% |
| 2025-03-10 | 8.44 | 8.35 | -0.08 | -0.95% | 8.28 | 8.50 | 38634 | 3232 | 1.23% |
| 2025-03-07 | 8.44 | 8.43 | -0.07 | -0.82% | 8.38 | 8.59 | 51851 | 4404 | 1.65% |
| 2025-03-06 | 8.46 | 8.50 | 0.03 | 0.35% | 8.43 | 8.56 | 61024 | 5196 | 1.95% |
| 2025-03-05 | 8.27 | 8.47 | 0.17 | 2.05% | 8.24 | 8.47 | 59911 | 5008 | 1.91% |
| 2025-03-04 | 8.05 | 8.30 | 0.22 | 2.72% | 7.99 | 8.37 | 62144 | 5112 | 1.98% |
| 2025-03-03 | 8.12 | 8.08 | 0.02 | 0.25% | 8.02 | 8.32 | 61611 | 5049 | 1.97% |
| 2025-02-28 | 8.39 | 8.06 | -0.34 | -4.05% | 8.05 | 8.40 | 48445 | 3966 | 1.55% |
| 2025-02-27 | 8.48 | 8.40 | -0.10 | -1.18% | 8.24 | 8.51 | 48358 | 4042 | 1.54% |
| 2025-02-26 | 8.45 | 8.50 | 0.10 | 1.19% | 8.38 | 8.57 | 40817 | 3462 | 1.30% |
| 2025-02-25 | 8.38 | 8.40 | -0.06 | -0.71% | 8.31 | 8.54 | 40524 | 3418 | 1.29% |
| 2025-02-24 | 8.50 | 8.46 | -0.05 | -0.59% | 8.36 | 8.55 | 37843 | 3197 | 1.21% |
| 2025-02-21 | 8.44 | 8.51 | 0.07 | 0.83% | 8.33 | 8.54 | 37240 | 3146 | 1.19% |
| 2025-02-20 | 8.36 | 8.44 | 0.09 | 1.08% | 8.28 | 8.45 | 39622 | 3322 | 1.26% |
| 2025-02-19 | 8.23 | 8.35 | 0.22 | 2.71% | 8.13 | 8.36 | 32999 | 2739 | 1.05% |
| 2025-02-18 | 8.37 | 8.13 | -0.24 | -2.87% | 8.10 | 8.45 | 40335 | 3340 | 1.29% |
| 2025-02-17 | 8.25 | 8.37 | 0.14 | 1.70% | 8.24 | 8.40 | 37412 | 3118 | 1.19% |
| 2025-02-14 | 8.26 | 8.23 | 0.05 | 0.61% | 8.17 | 8.30 | 28144 | 2320 | 0.90% |
| 2025-02-13 | 8.39 | 8.18 | -0.19 | -2.27% | 8.18 | 8.42 | 31069 | 2562 | 0.99% |
| 2025-02-12 | 8.29 | 8.37 | 0.03 | 0.36% | 8.29 | 8.40 | 34122 | 2849 | 1.09% |
| 2025-02-11 | 8.39 | 8.34 | -0.01 | -0.12% | 8.22 | 8.40 | 45247 | 3772 | 1.44% |
| 2025-02-10 | 8.13 | 8.35 | 0.27 | 3.34% | 8.10 | 8.35 | 50080 | 4131 | 1.60% |
| 2025-02-07 | 8.12 | 8.08 | -0.01 | -0.12% | 7.97 | 8.23 | 43010 | 3492 | 1.37% |
| 2025-02-06 | 7.88 | 8.09 | 0.24 | 3.06% | 7.82 | 8.09 | 50659 | 4050 | 1.62% |
| 2025-02-05 | 7.79 | 7.85 | 0.16 | 2.08% | 7.78 | 7.95 | 40927 | 3223 | 1.31% |
| 2025-01-27 | 7.85 | 7.69 | -0.17 | -2.16% | 7.68 | 7.96 | 40051 | 3122 | 1.28% |
| 2025-01-24 | 7.72 | 7.86 | 0.07 | 0.90% | 7.68 | 7.86 | 37991 | 2956 | 1.21% |
| 2025-01-23 | 7.85 | 7.79 | 0.05 | 0.65% | 7.75 | 7.98 | 42223 | 3328 | 1.35% |
| 2025-01-22 | 7.82 | 7.74 | 0.01 | 0.13% | 7.66 | 7.82 | 35005 | 2708 | 1.12% |
| 2025-01-21 | 7.80 | 7.73 | -0.03 | -0.39% | 7.61 | 7.90 | 39906 | 3081 | 1.27% |
| 2025-01-20 | 7.53 | 7.76 | 0.26 | 3.47% | 7.46 | 7.78 | 64548 | 4952 | 2.06% |
| 2025-01-17 | 7.43 | 7.50 | -0.01 | -0.13% | 7.40 | 7.55 | 36231 | 2709 | 1.16% |
| 2025-01-16 | 7.58 | 7.51 | -0.07 | -0.92% | 7.42 | 7.73 | 37178 | 2816 | 1.19% |
| 2025-01-15 | 7.62 | 7.58 | -0.01 | -0.13% | 7.52 | 7.68 | 37887 | 2875 | 1.21% |
| 2025-01-14 | 7.21 | 7.59 | 0.46 | 6.45% | 7.20 | 7.60 | 55581 | 4140 | 1.77% |
| 2025-01-13 | 6.94 | 7.13 | 0.08 | 1.13% | 6.75 | 7.20 | 42525 | 2975 | 1.36% |
| 2025-01-10 | 7.46 | 7.05 | -0.38 | -5.11% | 7.05 | 7.50 | 45172 | 3281 | 1.44% |
| 2025-01-09 | 7.37 | 7.43 | 0.03 | 0.41% | 7.32 | 7.53 | 37496 | 2795 | 1.20% |
| 2025-01-08 | 7.56 | 7.40 | -0.11 | -1.46% | 7.14 | 7.56 | 54363 | 4000 | 1.73% |
| 2025-01-07 | 7.20 | 7.51 | 0.34 | 4.74% | 7.15 | 7.52 | 48777 | 3586 | 1.56% |
| 2025-01-06 | 7.19 | 7.17 | 0.00 | 0.00% | 6.83 | 7.26 | 56472 | 4014 | 1.80% |
| 2025-01-03 | 7.74 | 7.17 | -0.51 | -6.64% | 7.17 | 7.77 | 70702 | 5225 | 2.25% |
| 2025-01-02 | 7.97 | 7.68 | -0.28 | -3.52% | 7.59 | 8.02 | 59957 | 4677 | 1.91% |
| 2024-12-31 | 8.39 | 7.96 | -0.43 | -5.13% | 7.94 | 8.46 | 69773 | 5657 | 2.23% |
| 2024-12-30 | 8.53 | 8.39 | -0.20 | -2.33% | 8.15 | 8.58 | 59109 | 4954 | 1.89% |
| 2024-12-27 | 8.40 | 8.59 | 0.27 | 3.25% | 8.35 | 8.65 | 72112 | 6167 | 2.30% |
| 2024-12-26 | 8.14 | 8.32 | 0.20 | 2.46% | 8.02 | 8.45 | 49274 | 4104 | 1.57% |
| 2024-12-25 | 8.35 | 8.12 | -0.23 | -2.75% | 7.87 | 8.35 | 73554 | 5926 | 2.35% |