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 | 7.83 | 7.85 | -0.06 | -0.76% | 7.76 | 7.95 | 45168 | 3546 | 2.57% |
| 2025-04-02 | 8.01 | 7.91 | -0.10 | -1.25% | 7.87 | 8.13 | 50468 | 4023 | 2.87% |
| 2025-04-01 | 8.00 | 8.01 | 0.07 | 0.88% | 7.98 | 8.15 | 59164 | 4768 | 3.37% |
| 2025-03-31 | 8.26 | 7.94 | -0.36 | -4.34% | 7.87 | 8.29 | 98509 | 7897 | 5.60% |
| 2025-03-28 | 8.80 | 8.30 | -0.54 | -6.11% | 8.30 | 8.88 | 139785 | 11931 | 7.95% |
| 2025-03-27 | 8.44 | 8.84 | 0.34 | 4.00% | 8.43 | 9.55 | 211142 | 19017 | 12.01% |
| 2025-03-26 | 8.50 | 8.50 | -0.10 | -1.16% | 8.45 | 8.73 | 114391 | 9805 | 6.51% |
| 2025-03-25 | 8.19 | 8.60 | 0.41 | 5.01% | 8.00 | 8.60 | 152762 | 12807 | 8.69% |
| 2025-03-24 | 8.26 | 8.19 | -0.10 | -1.21% | 8.11 | 8.47 | 89410 | 7397 | 5.09% |
| 2025-03-21 | 8.39 | 8.29 | -0.08 | -0.96% | 8.26 | 8.52 | 66640 | 5574 | 3.79% |
| 2025-03-20 | 8.42 | 8.37 | -0.05 | -0.59% | 8.31 | 8.49 | 51822 | 4347 | 2.95% |
| 2025-03-19 | 8.49 | 8.42 | -0.07 | -0.82% | 8.34 | 8.50 | 54066 | 4544 | 3.08% |
| 2025-03-18 | 8.59 | 8.49 | -0.11 | -1.28% | 8.46 | 8.65 | 82330 | 7012 | 4.68% |
| 2025-03-17 | 8.68 | 8.60 | -0.10 | -1.15% | 8.53 | 8.95 | 141077 | 12244 | 8.02% |
| 2025-03-14 | 8.44 | 8.70 | 0.26 | 3.08% | 8.25 | 8.91 | 182392 | 15702 | 10.37% |
| 2025-03-13 | 8.08 | 8.44 | 0.33 | 4.07% | 7.94 | 8.71 | 165824 | 13821 | 9.43% |
| 2025-03-12 | 8.14 | 8.11 | 0.02 | 0.25% | 8.03 | 8.17 | 52513 | 4253 | 2.99% |
| 2025-03-11 | 7.96 | 8.09 | 0.06 | 0.75% | 7.91 | 8.09 | 52382 | 4194 | 2.98% |
| 2025-03-10 | 7.97 | 8.03 | 0.09 | 1.13% | 7.91 | 8.11 | 46791 | 3754 | 2.66% |
| 2025-03-07 | 8.05 | 7.94 | -0.13 | -1.61% | 7.91 | 8.13 | 53341 | 4262 | 3.03% |
| 2025-03-06 | 8.09 | 8.07 | -0.01 | -0.12% | 7.95 | 8.15 | 53101 | 4274 | 3.02% |
| 2025-03-05 | 8.25 | 8.08 | -0.21 | -2.53% | 7.95 | 8.27 | 74263 | 5978 | 4.22% |
| 2025-03-04 | 8.21 | 8.29 | 0.02 | 0.24% | 8.15 | 8.32 | 47075 | 3879 | 2.68% |
| 2025-03-03 | 8.08 | 8.27 | 0.19 | 2.35% | 8.08 | 8.50 | 89818 | 7476 | 5.11% |
| 2025-02-28 | 8.26 | 8.08 | -0.18 | -2.18% | 8.08 | 8.33 | 55427 | 4530 | 3.15% |
| 2025-02-27 | 8.37 | 8.26 | -0.08 | -0.96% | 8.11 | 8.38 | 60798 | 5005 | 3.46% |
| 2025-02-26 | 8.29 | 8.34 | 0.05 | 0.60% | 8.25 | 8.46 | 60461 | 5048 | 3.44% |
| 2025-02-25 | 8.39 | 8.29 | -0.08 | -0.96% | 8.26 | 8.51 | 54774 | 4572 | 3.12% |
| 2025-02-24 | 8.21 | 8.37 | 0.16 | 1.95% | 8.19 | 8.42 | 58699 | 4885 | 3.34% |
| 2025-02-21 | 8.35 | 8.21 | -0.13 | -1.56% | 8.11 | 8.40 | 55756 | 4567 | 3.17% |
| 2025-02-20 | 8.20 | 8.34 | 0.10 | 1.21% | 8.18 | 8.50 | 46320 | 3864 | 2.63% |
| 2025-02-19 | 8.15 | 8.24 | 0.09 | 1.10% | 8.13 | 8.27 | 33189 | 2726 | 1.89% |
| 2025-02-18 | 8.45 | 8.15 | -0.30 | -3.55% | 8.10 | 8.47 | 55440 | 4581 | 3.15% |
| 2025-02-17 | 8.17 | 8.45 | 0.26 | 3.17% | 8.17 | 8.46 | 61679 | 5147 | 3.51% |
| 2025-02-14 | 8.27 | 8.19 | -0.05 | -0.61% | 8.16 | 8.34 | 38829 | 3203 | 2.21% |
| 2025-02-13 | 8.25 | 8.24 | 0.02 | 0.24% | 8.17 | 8.34 | 44679 | 3689 | 2.54% |
| 2025-02-12 | 8.17 | 8.22 | 0.05 | 0.61% | 8.11 | 8.25 | 42803 | 3504 | 2.43% |
| 2025-02-11 | 8.39 | 8.17 | -0.12 | -1.45% | 8.10 | 8.39 | 47523 | 3881 | 2.70% |
| 2025-02-10 | 8.26 | 8.29 | 0.14 | 1.72% | 8.16 | 8.35 | 55827 | 4594 | 3.18% |
| 2025-02-07 | 8.06 | 8.15 | 0.13 | 1.62% | 8.01 | 8.24 | 64025 | 5218 | 3.64% |
| 2025-02-06 | 8.16 | 8.02 | -0.02 | -0.25% | 7.86 | 8.16 | 59121 | 4715 | 3.36% |
| 2025-02-05 | 7.75 | 8.04 | 0.36 | 4.69% | 7.73 | 8.05 | 81391 | 6462 | 4.63% |
| 2025-01-27 | 7.77 | 7.68 | -0.01 | -0.13% | 7.63 | 7.91 | 51827 | 4029 | 2.95% |
| 2025-01-24 | 7.61 | 7.69 | 0.00 | 0.00% | 7.61 | 7.75 | 47360 | 3639 | 2.69% |
| 2025-01-23 | 7.94 | 7.69 | -0.12 | -1.54% | 7.68 | 7.99 | 72671 | 5720 | 4.13% |
| 2025-01-22 | 7.81 | 7.81 | -0.07 | -0.89% | 7.70 | 7.95 | 57363 | 4492 | 3.26% |
| 2025-01-21 | 8.11 | 7.88 | -0.30 | -3.67% | 7.77 | 8.18 | 115541 | 9129 | 6.57% |
| 2025-01-20 | 8.74 | 8.18 | -1.15 | -12.33% | 8.11 | 8.80 | 178377 | 14807 | 10.15% |
| 2025-01-17 | 9.57 | 9.33 | -0.29 | -3.01% | 9.24 | 9.79 | 89562 | 8420 | 5.09% |
| 2025-01-16 | 9.13 | 9.62 | 0.50 | 5.48% | 8.99 | 10.20 | 152838 | 14654 | 8.69% |
| 2025-01-15 | 8.91 | 9.12 | 0.21 | 2.36% | 8.75 | 9.37 | 95985 | 8754 | 5.46% |
| 2025-01-14 | 8.64 | 8.91 | 0.35 | 4.09% | 8.61 | 8.92 | 42595 | 3752 | 2.42% |
| 2025-01-13 | 8.40 | 8.56 | 0.11 | 1.30% | 8.26 | 8.62 | 28935 | 2453 | 1.65% |
| 2025-01-10 | 8.87 | 8.45 | -0.42 | -4.74% | 8.45 | 8.94 | 33228 | 2875 | 1.89% |
| 2025-01-09 | 8.73 | 8.87 | 0.14 | 1.60% | 8.65 | 8.89 | 30193 | 2659 | 1.72% |
| 2025-01-08 | 8.80 | 8.73 | -0.07 | -0.80% | 8.51 | 8.88 | 36212 | 3154 | 2.06% |
| 2025-01-07 | 8.57 | 8.80 | 0.29 | 3.41% | 8.48 | 8.80 | 40078 | 3467 | 2.28% |
| 2025-01-06 | 8.42 | 8.51 | 0.09 | 1.07% | 8.04 | 8.60 | 40413 | 3401 | 2.30% |
| 2025-01-03 | 8.97 | 8.42 | -0.48 | -5.39% | 8.36 | 9.01 | 50334 | 4341 | 2.86% |
| 2025-01-02 | 9.08 | 8.90 | -0.08 | -0.89% | 8.87 | 9.24 | 53016 | 4799 | 3.02% |
| 2024-12-31 | 9.19 | 8.98 | -0.17 | -1.86% | 8.95 | 9.30 | 30317 | 2757 | 1.72% |
| 2024-12-30 | 9.27 | 9.15 | -0.16 | -1.72% | 8.95 | 9.33 | 39169 | 3573 | 2.23% |
| 2024-12-27 | 9.19 | 9.31 | 0.13 | 1.42% | 9.16 | 9.47 | 45665 | 4278 | 2.60% |
| 2024-12-26 | 9.25 | 9.18 | -0.08 | -0.86% | 9.17 | 9.41 | 46228 | 4282 | 2.63% |