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 | 8.50 | 8.53 | -0.07 | -0.81% | 8.39 | 8.73 | 104993 | 8994 | 2.32% |
| 2025-04-02 | 9.01 | 8.60 | -0.14 | -1.60% | 8.56 | 9.11 | 174417 | 15332 | 3.86% |
| 2025-04-01 | 8.49 | 8.74 | 0.31 | 3.68% | 8.44 | 8.88 | 181557 | 15800 | 4.02% |
| 2025-03-31 | 8.63 | 8.43 | -0.25 | -2.88% | 8.25 | 8.64 | 150135 | 12692 | 3.32% |
| 2025-03-28 | 8.10 | 8.68 | 0.57 | 7.03% | 8.06 | 8.89 | 273401 | 23460 | 6.05% |
| 2025-03-27 | 8.05 | 8.11 | 0.07 | 0.87% | 7.87 | 8.13 | 47338 | 3798 | 1.05% |
| 2025-03-26 | 7.93 | 8.04 | 0.10 | 1.26% | 7.89 | 8.07 | 43231 | 3469 | 0.96% |
| 2025-03-25 | 7.86 | 7.94 | 0.03 | 0.38% | 7.76 | 8.04 | 53807 | 4243 | 1.19% |
| 2025-03-24 | 8.03 | 7.91 | -0.16 | -1.98% | 7.72 | 8.08 | 66324 | 5223 | 1.47% |
| 2025-03-21 | 8.17 | 8.07 | -0.08 | -0.98% | 8.02 | 8.24 | 45239 | 3658 | 1.00% |
| 2025-03-20 | 8.29 | 8.15 | -0.11 | -1.33% | 8.14 | 8.29 | 39381 | 3225 | 0.87% |
| 2025-03-19 | 8.27 | 8.26 | -0.05 | -0.60% | 8.23 | 8.39 | 41640 | 3449 | 0.92% |
| 2025-03-18 | 8.31 | 8.31 | 0.01 | 0.12% | 8.21 | 8.34 | 39098 | 3239 | 0.87% |
| 2025-03-17 | 8.32 | 8.30 | 0.03 | 0.36% | 8.21 | 8.34 | 41686 | 3453 | 0.92% |
| 2025-03-14 | 8.07 | 8.27 | 0.20 | 2.48% | 8.04 | 8.27 | 64517 | 5275 | 1.43% |
| 2025-03-13 | 8.14 | 8.07 | -0.11 | -1.34% | 7.98 | 8.20 | 53130 | 4279 | 1.18% |
| 2025-03-12 | 8.24 | 8.18 | -0.05 | -0.61% | 8.14 | 8.40 | 58850 | 4846 | 1.30% |
| 2025-03-11 | 8.10 | 8.23 | 0.05 | 0.61% | 8.06 | 8.25 | 51821 | 4230 | 1.15% |
| 2025-03-10 | 8.07 | 8.18 | 0.11 | 1.36% | 8.07 | 8.26 | 54990 | 4507 | 1.22% |
| 2025-03-07 | 8.26 | 8.07 | -0.26 | -3.12% | 8.04 | 8.32 | 79197 | 6453 | 1.75% |
| 2025-03-06 | 8.23 | 8.33 | 0.09 | 1.09% | 8.19 | 8.33 | 61036 | 5060 | 1.35% |
| 2025-03-05 | 8.38 | 8.24 | -0.15 | -1.79% | 8.14 | 8.42 | 59993 | 4932 | 1.33% |
| 2025-03-04 | 8.29 | 8.39 | 0.05 | 0.60% | 8.26 | 8.41 | 36950 | 3079 | 0.82% |
| 2025-03-03 | 8.27 | 8.34 | 0.07 | 0.85% | 8.26 | 8.48 | 56435 | 4736 | 1.25% |
| 2025-02-28 | 8.60 | 8.27 | -0.39 | -4.50% | 8.26 | 8.64 | 94054 | 7917 | 2.08% |
| 2025-02-27 | 8.56 | 8.66 | 0.09 | 1.05% | 8.41 | 8.68 | 81845 | 6985 | 1.81% |
| 2025-02-26 | 8.50 | 8.57 | 0.13 | 1.54% | 8.40 | 8.59 | 70403 | 5994 | 1.56% |
| 2025-02-25 | 8.40 | 8.44 | 0.01 | 0.12% | 8.34 | 8.58 | 52979 | 4480 | 1.17% |
| 2025-02-24 | 8.52 | 8.43 | -0.10 | -1.17% | 8.33 | 8.54 | 70741 | 5955 | 1.57% |
| 2025-02-21 | 8.57 | 8.53 | -0.07 | -0.81% | 8.43 | 8.72 | 88374 | 7565 | 1.96% |
| 2025-02-20 | 8.52 | 8.60 | 0.10 | 1.18% | 8.52 | 8.72 | 76896 | 6630 | 1.70% |
| 2025-02-19 | 8.35 | 8.50 | 0.13 | 1.55% | 8.33 | 8.51 | 46788 | 3945 | 1.04% |
| 2025-02-18 | 8.65 | 8.37 | -0.29 | -3.35% | 8.36 | 8.65 | 63832 | 5422 | 1.41% |
| 2025-02-17 | 8.70 | 8.66 | -0.02 | -0.23% | 8.59 | 8.78 | 69972 | 6079 | 1.55% |
| 2025-02-14 | 8.56 | 8.68 | 0.07 | 0.81% | 8.53 | 8.73 | 67530 | 5856 | 1.50% |
| 2025-02-13 | 8.70 | 8.61 | -0.12 | -1.37% | 8.52 | 8.70 | 65867 | 5682 | 1.46% |
| 2025-02-12 | 8.71 | 8.73 | 0.02 | 0.23% | 8.64 | 8.77 | 58154 | 5055 | 1.29% |
| 2025-02-11 | 8.91 | 8.71 | -0.19 | -2.13% | 8.69 | 8.97 | 79391 | 6948 | 1.76% |
| 2025-02-10 | 8.75 | 8.90 | 0.15 | 1.71% | 8.70 | 9.00 | 118398 | 10516 | 2.62% |
| 2025-02-07 | 8.72 | 8.75 | -0.01 | -0.11% | 8.63 | 8.88 | 141372 | 12404 | 3.13% |
| 2025-02-06 | 8.15 | 8.76 | 0.53 | 6.44% | 8.14 | 8.88 | 177717 | 15094 | 3.94% |
| 2025-02-05 | 8.27 | 8.23 | 0.11 | 1.35% | 8.12 | 8.36 | 77184 | 6340 | 1.71% |
| 2025-01-27 | 7.94 | 8.12 | 0.26 | 3.31% | 7.90 | 8.45 | 167224 | 13817 | 3.70% |
| 2025-01-24 | 7.90 | 7.86 | -0.04 | -0.51% | 7.79 | 7.99 | 52776 | 4147 | 1.17% |
| 2025-01-23 | 7.92 | 7.90 | 0.07 | 0.89% | 7.89 | 8.25 | 92393 | 7423 | 2.05% |
| 2025-01-22 | 7.86 | 7.83 | -0.10 | -1.26% | 7.79 | 7.92 | 37902 | 2974 | 0.84% |
| 2025-01-21 | 8.11 | 7.93 | -0.16 | -1.98% | 7.90 | 8.15 | 55921 | 4451 | 1.24% |
| 2025-01-20 | 8.03 | 8.09 | 0.11 | 1.38% | 8.01 | 8.17 | 58510 | 4740 | 1.30% |
| 2025-01-17 | 8.00 | 7.98 | -0.06 | -0.75% | 7.93 | 8.06 | 44047 | 3518 | 0.98% |
| 2025-01-16 | 7.90 | 8.04 | 0.10 | 1.26% | 7.89 | 8.14 | 70711 | 5684 | 1.57% |
| 2025-01-15 | 7.91 | 7.94 | -0.03 | -0.38% | 7.85 | 8.03 | 64361 | 5095 | 1.43% |
| 2025-01-14 | 7.76 | 7.97 | 0.21 | 2.71% | 7.74 | 7.97 | 86894 | 6832 | 1.92% |
| 2025-01-13 | 7.67 | 7.76 | 0.11 | 1.44% | 7.48 | 7.80 | 71790 | 5523 | 1.59% |
| 2025-01-10 | 7.87 | 7.65 | -0.27 | -3.41% | 7.65 | 7.93 | 84189 | 6553 | 1.86% |
| 2025-01-09 | 7.97 | 7.92 | -0.14 | -1.74% | 7.83 | 8.13 | 85257 | 6809 | 1.89% |
| 2025-01-08 | 8.24 | 8.06 | -0.22 | -2.66% | 7.87 | 8.32 | 98906 | 7965 | 2.19% |
| 2025-01-07 | 8.05 | 8.28 | 0.23 | 2.86% | 7.94 | 8.28 | 90615 | 7376 | 2.01% |
| 2025-01-06 | 8.00 | 8.05 | 0.11 | 1.39% | 7.81 | 8.11 | 75939 | 6086 | 1.68% |
| 2025-01-03 | 8.25 | 7.94 | -0.29 | -3.52% | 7.93 | 8.30 | 86059 | 6986 | 1.91% |
| 2025-01-02 | 8.38 | 8.23 | -0.11 | -1.32% | 8.17 | 8.52 | 95180 | 7941 | 2.11% |
| 2024-12-31 | 8.47 | 8.34 | -0.13 | -1.53% | 8.32 | 8.67 | 108923 | 9236 | 2.41% |
| 2024-12-30 | 8.60 | 8.47 | -0.13 | -1.51% | 8.39 | 8.65 | 83530 | 7088 | 1.85% |
| 2024-12-27 | 8.51 | 8.60 | 0.14 | 1.65% | 8.44 | 8.70 | 77139 | 6651 | 1.71% |
| 2024-12-26 | 8.47 | 8.46 | -0.03 | -0.35% | 8.42 | 8.62 | 60905 | 5191 | 1.35% |