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 | 8.23 | 8.32 | -0.02 | -0.24% | 8.21 | 8.49 | 60113 | 5023 | 1.61% |
| 2025-04-02 | 8.29 | 8.34 | 0.05 | 0.60% | 8.29 | 8.47 | 50086 | 4189 | 1.34% |
| 2025-04-01 | 8.30 | 8.29 | 0.01 | 0.12% | 8.25 | 8.48 | 61535 | 5141 | 1.65% |
| 2025-03-31 | 8.64 | 8.28 | -0.51 | -5.80% | 8.20 | 8.66 | 111713 | 9323 | 3.00% |
| 2025-03-28 | 8.42 | 8.79 | 0.40 | 4.77% | 8.36 | 8.85 | 167347 | 14473 | 4.49% |
| 2025-03-27 | 8.43 | 8.39 | -0.01 | -0.12% | 8.25 | 8.60 | 68678 | 5782 | 1.84% |
| 2025-03-26 | 8.41 | 8.40 | 0.04 | 0.48% | 8.36 | 8.45 | 42702 | 3591 | 1.15% |
| 2025-03-25 | 8.45 | 8.36 | -0.09 | -1.07% | 8.22 | 8.49 | 53083 | 4435 | 1.42% |
| 2025-03-24 | 8.70 | 8.45 | -0.14 | -1.63% | 8.26 | 8.73 | 76512 | 6468 | 2.05% |
| 2025-03-21 | 8.70 | 8.59 | -0.13 | -1.49% | 8.55 | 8.78 | 75320 | 6514 | 2.02% |
| 2025-03-20 | 8.82 | 8.72 | -0.13 | -1.47% | 8.69 | 8.98 | 85392 | 7513 | 2.29% |
| 2025-03-19 | 8.91 | 8.85 | -0.10 | -1.12% | 8.72 | 8.95 | 105858 | 9326 | 2.84% |
| 2025-03-18 | 9.03 | 8.95 | -0.08 | -0.89% | 8.85 | 9.13 | 109613 | 9840 | 2.94% |
| 2025-03-17 | 9.29 | 9.03 | -0.29 | -3.11% | 8.90 | 9.31 | 172324 | 15574 | 4.62% |
| 2025-03-14 | 9.19 | 9.32 | 0.55 | 6.27% | 8.96 | 9.46 | 251163 | 23168 | 6.74% |
| 2025-03-13 | 8.70 | 8.77 | 0.03 | 0.34% | 8.61 | 9.03 | 114817 | 10119 | 3.08% |
| 2025-03-12 | 8.58 | 8.74 | 0.20 | 2.34% | 8.57 | 8.99 | 129355 | 11351 | 3.47% |
| 2025-03-11 | 8.33 | 8.54 | 0.11 | 1.30% | 8.29 | 8.54 | 67112 | 5680 | 1.80% |
| 2025-03-10 | 8.36 | 8.43 | 0.07 | 0.84% | 8.30 | 8.49 | 47479 | 3978 | 1.27% |
| 2025-03-07 | 8.50 | 8.36 | -0.16 | -1.88% | 8.30 | 8.54 | 70813 | 5970 | 1.90% |
| 2025-03-06 | 8.26 | 8.52 | 0.28 | 3.40% | 8.24 | 8.56 | 96100 | 8111 | 2.58% |
| 2025-03-05 | 8.25 | 8.24 | -0.02 | -0.24% | 8.08 | 8.26 | 59233 | 4841 | 1.59% |
| 2025-03-04 | 8.20 | 8.26 | 0.03 | 0.36% | 8.15 | 8.29 | 46862 | 3849 | 1.26% |
| 2025-03-03 | 8.15 | 8.23 | 0.07 | 0.86% | 8.10 | 8.35 | 65404 | 5406 | 1.76% |
| 2025-02-28 | 8.54 | 8.16 | -0.40 | -4.67% | 8.11 | 8.54 | 101292 | 8430 | 2.72% |
| 2025-02-27 | 8.63 | 8.56 | -0.06 | -0.70% | 8.48 | 8.76 | 88990 | 7674 | 2.39% |
| 2025-02-26 | 8.64 | 8.62 | 0.01 | 0.12% | 8.50 | 8.70 | 86667 | 7437 | 2.33% |
| 2025-02-25 | 8.80 | 8.61 | -0.34 | -3.80% | 8.60 | 8.80 | 125056 | 10871 | 3.36% |
| 2025-02-24 | 8.86 | 8.95 | 0.02 | 0.22% | 8.79 | 9.14 | 109439 | 9760 | 2.94% |
| 2025-02-21 | 8.86 | 8.93 | 0.10 | 1.13% | 8.77 | 9.04 | 116350 | 10340 | 3.12% |
| 2025-02-20 | 8.94 | 8.83 | -0.16 | -1.78% | 8.81 | 9.03 | 110609 | 9820 | 2.97% |
| 2025-02-19 | 8.81 | 8.99 | 0.14 | 1.58% | 8.72 | 9.02 | 132278 | 11774 | 3.55% |
| 2025-02-18 | 9.32 | 8.85 | -0.53 | -5.65% | 8.82 | 9.35 | 182649 | 16483 | 4.90% |
| 2025-02-17 | 9.70 | 9.38 | -0.51 | -5.16% | 9.21 | 9.89 | 284434 | 26878 | 7.63% |
| 2025-02-14 | 10.01 | 9.89 | -0.52 | -5.00% | 9.68 | 10.20 | 348016 | 34502 | 9.34% |
| 2025-02-13 | 9.58 | 10.41 | 0.84 | 8.78% | 9.31 | 10.88 | 488037 | 48963 | 13.10% |
| 2025-02-12 | 9.35 | 9.57 | 0.39 | 4.25% | 9.24 | 10.09 | 367121 | 35455 | 9.85% |
| 2025-02-11 | 9.23 | 9.18 | 0.03 | 0.33% | 8.95 | 9.29 | 213242 | 19461 | 5.72% |
| 2025-02-10 | 8.80 | 9.15 | 0.43 | 4.93% | 8.72 | 9.24 | 248179 | 22461 | 6.66% |
| 2025-02-07 | 8.80 | 8.72 | -0.03 | -0.34% | 8.47 | 8.88 | 208877 | 18135 | 5.61% |
| 2025-02-06 | 8.48 | 8.75 | 0.41 | 4.92% | 8.40 | 8.84 | 216553 | 18746 | 5.81% |
| 2025-02-05 | 9.05 | 8.34 | -0.69 | -7.64% | 8.25 | 9.17 | 245928 | 21028 | 6.60% |
| 2025-01-27 | 9.41 | 9.03 | -0.30 | -3.22% | 9.02 | 9.43 | 130089 | 11998 | 3.49% |
| 2025-01-24 | 9.46 | 9.33 | -0.18 | -1.89% | 9.16 | 9.51 | 196416 | 18304 | 5.27% |
| 2025-01-23 | 9.14 | 9.51 | 0.42 | 4.62% | 9.05 | 9.76 | 292892 | 27668 | 7.86% |
| 2025-01-22 | 9.17 | 9.09 | -0.17 | -1.84% | 8.99 | 9.37 | 164093 | 15020 | 4.40% |
| 2025-01-21 | 9.34 | 9.26 | 0.03 | 0.33% | 8.93 | 9.45 | 226336 | 20791 | 6.07% |
| 2025-01-20 | 8.89 | 9.23 | 0.72 | 8.46% | 8.80 | 9.90 | 370401 | 34347 | 9.94% |
| 2025-01-17 | 8.40 | 8.51 | 0.08 | 0.95% | 8.30 | 8.68 | 118874 | 10132 | 3.19% |
| 2025-01-16 | 8.44 | 8.43 | 0.03 | 0.36% | 8.37 | 8.75 | 108870 | 9279 | 2.92% |
| 2025-01-15 | 8.35 | 8.40 | 0.11 | 1.33% | 8.27 | 8.50 | 125861 | 10558 | 3.38% |
| 2025-01-14 | 7.97 | 8.29 | 0.46 | 5.87% | 7.96 | 8.30 | 123819 | 10065 | 3.32% |
| 2025-01-13 | 7.67 | 7.83 | 0.04 | 0.51% | 7.51 | 7.88 | 76150 | 5878 | 2.04% |
| 2025-01-10 | 8.25 | 7.79 | -0.50 | -6.03% | 7.79 | 8.37 | 102962 | 8312 | 2.76% |
| 2025-01-09 | 8.25 | 8.29 | 0.00 | 0.00% | 8.12 | 8.40 | 92845 | 7710 | 2.49% |
| 2025-01-08 | 8.15 | 8.29 | 0.13 | 1.59% | 7.91 | 8.40 | 131682 | 10766 | 3.53% |
| 2025-01-07 | 8.10 | 8.16 | 0.13 | 1.62% | 7.96 | 8.21 | 89044 | 7200 | 2.39% |
| 2025-01-06 | 8.10 | 8.03 | -0.15 | -1.83% | 7.79 | 8.23 | 87489 | 7036 | 2.35% |
| 2025-01-03 | 8.85 | 8.18 | -0.57 | -6.51% | 8.15 | 8.89 | 141196 | 11920 | 3.79% |
| 2025-01-02 | 8.86 | 8.75 | 0.05 | 0.57% | 8.56 | 8.97 | 127337 | 11193 | 3.42% |
| 2024-12-31 | 8.88 | 8.70 | -0.18 | -2.03% | 8.67 | 9.19 | 137389 | 12217 | 3.69% |
| 2024-12-30 | 9.00 | 8.88 | -0.12 | -1.33% | 8.60 | 9.08 | 124857 | 10974 | 3.35% |
| 2024-12-27 | 8.97 | 9.00 | 0.07 | 0.78% | 8.84 | 9.24 | 120576 | 10917 | 3.24% |
| 2024-12-26 | 8.96 | 8.93 | -0.01 | -0.11% | 8.86 | 9.27 | 149593 | 13522 | 4.01% |