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 | 8.21 | 8.29 | 0.02 | 0.24% | 8.11 | 8.30 | 21881 | 1801 | 0.89% |
| 2025-04-02 | 8.21 | 8.27 | 0.09 | 1.10% | 8.17 | 8.31 | 16914 | 1395 | 0.69% |
| 2025-04-01 | 8.06 | 8.18 | 0.07 | 0.86% | 8.06 | 8.26 | 20344 | 1666 | 0.83% |
| 2025-03-31 | 8.13 | 8.11 | -0.11 | -1.34% | 7.94 | 8.16 | 35467 | 2854 | 1.44% |
| 2025-03-28 | 8.25 | 8.22 | 0.01 | 0.12% | 8.21 | 8.39 | 38123 | 3158 | 1.55% |
| 2025-03-27 | 8.20 | 8.21 | -0.08 | -0.97% | 8.05 | 8.25 | 37163 | 3025 | 1.51% |
| 2025-03-26 | 8.10 | 8.29 | 0.16 | 1.97% | 8.06 | 8.32 | 26558 | 2179 | 1.08% |
| 2025-03-25 | 8.06 | 8.13 | -0.04 | -0.49% | 8.05 | 8.19 | 27950 | 2267 | 1.14% |
| 2025-03-24 | 8.57 | 8.17 | -0.39 | -4.56% | 7.90 | 8.63 | 84390 | 6923 | 3.43% |
| 2025-03-21 | 8.50 | 8.56 | 0.06 | 0.71% | 8.49 | 9.12 | 100945 | 8828 | 4.10% |
| 2025-03-20 | 8.31 | 8.50 | 0.14 | 1.67% | 8.30 | 8.58 | 34857 | 2951 | 1.42% |
| 2025-03-19 | 8.50 | 8.36 | -0.09 | -1.07% | 8.27 | 8.53 | 27564 | 2313 | 1.12% |
| 2025-03-18 | 8.31 | 8.45 | 0.09 | 1.08% | 8.31 | 8.49 | 34416 | 2891 | 1.40% |
| 2025-03-17 | 8.58 | 8.36 | -0.16 | -1.88% | 8.31 | 8.84 | 77719 | 6621 | 3.16% |
| 2025-03-14 | 8.33 | 8.52 | 0.22 | 2.65% | 8.33 | 8.63 | 62660 | 5332 | 2.55% |
| 2025-03-13 | 8.18 | 8.30 | 0.09 | 1.10% | 8.16 | 8.35 | 47389 | 3913 | 1.93% |
| 2025-03-12 | 8.10 | 8.21 | 0.12 | 1.48% | 8.05 | 8.21 | 30341 | 2470 | 1.23% |
| 2025-03-11 | 7.98 | 8.09 | 0.04 | 0.50% | 7.93 | 8.13 | 27166 | 2185 | 1.10% |
| 2025-03-10 | 7.89 | 8.05 | 0.18 | 2.29% | 7.86 | 8.06 | 30848 | 2460 | 1.25% |
| 2025-03-07 | 7.87 | 7.87 | -0.02 | -0.25% | 7.85 | 7.93 | 18290 | 1442 | 0.74% |
| 2025-03-06 | 7.80 | 7.89 | 0.10 | 1.28% | 7.80 | 7.94 | 37351 | 2948 | 1.52% |
| 2025-03-05 | 7.66 | 7.79 | 0.15 | 1.96% | 7.57 | 7.79 | 25959 | 1997 | 1.05% |
| 2025-03-04 | 7.48 | 7.64 | 0.13 | 1.73% | 7.47 | 7.66 | 15646 | 1183 | 0.64% |
| 2025-03-03 | 7.74 | 7.51 | -0.17 | -2.21% | 7.46 | 7.78 | 33351 | 2544 | 1.35% |
| 2025-02-28 | 7.77 | 7.68 | -0.12 | -1.54% | 7.68 | 7.82 | 36036 | 2794 | 1.46% |
| 2025-02-27 | 7.57 | 7.80 | 0.23 | 3.04% | 7.50 | 7.91 | 61883 | 4775 | 2.51% |
| 2025-02-26 | 7.35 | 7.57 | 0.22 | 2.99% | 7.35 | 7.57 | 29714 | 2222 | 1.21% |
| 2025-02-25 | 7.28 | 7.35 | 0.05 | 0.68% | 7.22 | 7.51 | 33903 | 2507 | 1.38% |
| 2025-02-24 | 7.16 | 7.30 | 0.11 | 1.53% | 7.13 | 7.31 | 23657 | 1711 | 0.96% |
| 2025-02-21 | 7.20 | 7.19 | -0.01 | -0.14% | 7.08 | 7.23 | 23733 | 1698 | 0.96% |
| 2025-02-20 | 7.24 | 7.20 | 0.05 | 0.70% | 7.13 | 7.30 | 30514 | 2201 | 1.24% |
| 2025-02-19 | 7.01 | 7.15 | 0.12 | 1.71% | 6.99 | 7.18 | 20344 | 1450 | 0.83% |
| 2025-02-18 | 7.12 | 7.03 | -0.10 | -1.40% | 7.00 | 7.16 | 27331 | 1932 | 1.11% |
| 2025-02-17 | 7.03 | 7.13 | 0.03 | 0.42% | 7.03 | 7.15 | 15722 | 1118 | 0.64% |
| 2025-02-14 | 7.19 | 7.10 | -0.09 | -1.25% | 7.05 | 7.21 | 18896 | 1345 | 0.77% |
| 2025-02-13 | 7.17 | 7.19 | 0.00 | 0.00% | 7.16 | 7.28 | 12296 | 888 | 0.50% |
| 2025-02-12 | 7.11 | 7.19 | 0.05 | 0.70% | 7.11 | 7.27 | 18505 | 1331 | 0.75% |
| 2025-02-11 | 7.15 | 7.14 | 0.00 | 0.00% | 7.13 | 7.28 | 17015 | 1222 | 0.69% |
| 2025-02-10 | 7.13 | 7.14 | 0.01 | 0.14% | 7.10 | 7.16 | 13993 | 997 | 0.57% |
| 2025-02-07 | 7.12 | 7.13 | 0.03 | 0.42% | 7.08 | 7.16 | 17291 | 1231 | 0.70% |
| 2025-02-06 | 7.02 | 7.10 | 0.08 | 1.14% | 6.97 | 7.12 | 12113 | 853 | 0.49% |
| 2025-02-05 | 7.10 | 7.02 | -0.02 | -0.28% | 6.99 | 7.11 | 17886 | 1258 | 0.73% |
| 2025-01-27 | 6.88 | 7.04 | 0.13 | 1.88% | 6.85 | 7.17 | 33515 | 2339 | 1.36% |
| 2025-01-24 | 6.79 | 6.91 | 0.08 | 1.17% | 6.74 | 6.92 | 14171 | 969 | 0.58% |
| 2025-01-23 | 6.79 | 6.83 | 0.09 | 1.34% | 6.76 | 6.95 | 21113 | 1442 | 0.86% |
| 2025-01-22 | 6.71 | 6.74 | 0.04 | 0.60% | 6.57 | 6.74 | 16827 | 1118 | 0.68% |
| 2025-01-21 | 6.75 | 6.70 | -0.05 | -0.74% | 6.58 | 6.78 | 19533 | 1301 | 0.79% |
| 2025-01-20 | 6.86 | 6.75 | -0.07 | -1.03% | 6.72 | 6.92 | 20286 | 1382 | 0.82% |
| 2025-01-17 | 6.79 | 6.82 | -0.02 | -0.29% | 6.78 | 6.90 | 13812 | 944 | 0.56% |
| 2025-01-16 | 6.76 | 6.84 | 0.07 | 1.03% | 6.76 | 6.91 | 18969 | 1300 | 0.77% |
| 2025-01-15 | 6.81 | 6.77 | -0.05 | -0.73% | 6.71 | 6.87 | 19261 | 1305 | 0.78% |
| 2025-01-14 | 6.60 | 6.82 | 0.23 | 3.49% | 6.60 | 6.84 | 37135 | 2490 | 1.51% |
| 2025-01-13 | 6.62 | 6.59 | -0.08 | -1.20% | 6.54 | 6.74 | 17717 | 1172 | 0.72% |
| 2025-01-10 | 7.02 | 6.67 | -0.38 | -5.39% | 6.67 | 7.08 | 25425 | 1753 | 1.03% |
| 2025-01-09 | 7.09 | 7.05 | -0.07 | -0.98% | 7.04 | 7.17 | 15191 | 1078 | 0.62% |
| 2025-01-08 | 7.02 | 7.12 | 0.09 | 1.28% | 6.93 | 7.12 | 14033 | 988 | 0.57% |
| 2025-01-07 | 6.92 | 7.03 | 0.13 | 1.88% | 6.87 | 7.05 | 10079 | 701 | 0.41% |
| 2025-01-06 | 7.02 | 6.90 | -0.15 | -2.13% | 6.82 | 7.02 | 15599 | 1079 | 0.63% |
| 2025-01-03 | 7.27 | 7.05 | -0.25 | -3.42% | 7.02 | 7.34 | 17713 | 1265 | 0.72% |
| 2025-01-02 | 7.54 | 7.30 | -0.31 | -4.07% | 7.24 | 7.56 | 24130 | 1787 | 0.98% |
| 2024-12-31 | 7.79 | 7.61 | -0.21 | -2.69% | 7.59 | 7.81 | 17244 | 1322 | 0.70% |
| 2024-12-30 | 7.55 | 7.82 | 0.22 | 2.89% | 7.53 | 7.95 | 32308 | 2514 | 1.31% |
| 2024-12-27 | 7.40 | 7.60 | 0.18 | 2.43% | 7.40 | 7.76 | 24192 | 1846 | 0.98% |
| 2024-12-26 | 7.35 | 7.42 | 0.06 | 0.82% | 7.33 | 7.50 | 17101 | 1270 | 0.69% |