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 | 7.95 | 8.00 | -0.01 | -0.12% | 7.91 | 8.12 | 103735 | 8307 | 2.85% |
| 2025-04-02 | 7.92 | 8.01 | 0.09 | 1.14% | 7.85 | 8.05 | 98219 | 7835 | 2.70% |
| 2025-04-01 | 7.64 | 7.92 | 0.33 | 4.35% | 7.62 | 8.15 | 192032 | 15329 | 5.27% |
| 2025-03-31 | 7.79 | 7.59 | -0.27 | -3.44% | 7.53 | 7.83 | 89444 | 6836 | 2.45% |
| 2025-03-28 | 7.91 | 7.86 | -0.11 | -1.38% | 7.86 | 8.09 | 71728 | 5719 | 1.97% |
| 2025-03-27 | 7.94 | 7.97 | 0.03 | 0.38% | 7.76 | 7.99 | 60904 | 4820 | 1.67% |
| 2025-03-26 | 7.75 | 7.94 | 0.18 | 2.32% | 7.73 | 7.96 | 52437 | 4138 | 1.44% |
| 2025-03-25 | 7.79 | 7.76 | -0.03 | -0.39% | 7.69 | 7.84 | 53121 | 4113 | 1.46% |
| 2025-03-24 | 7.87 | 7.79 | -0.07 | -0.89% | 7.69 | 8.04 | 61131 | 4788 | 1.68% |
| 2025-03-21 | 7.96 | 7.86 | -0.09 | -1.13% | 7.81 | 8.03 | 51645 | 4084 | 1.42% |
| 2025-03-20 | 8.00 | 7.95 | -0.01 | -0.13% | 7.92 | 8.02 | 36670 | 2915 | 1.01% |
| 2025-03-19 | 7.96 | 7.96 | -0.03 | -0.38% | 7.93 | 8.04 | 34412 | 2746 | 0.94% |
| 2025-03-18 | 8.01 | 7.99 | 0.02 | 0.25% | 7.93 | 8.04 | 34177 | 2724 | 0.94% |
| 2025-03-17 | 7.92 | 7.97 | 0.09 | 1.14% | 7.88 | 8.09 | 79749 | 6377 | 2.19% |
| 2025-03-14 | 7.63 | 7.88 | 0.21 | 2.74% | 7.63 | 7.88 | 89312 | 6957 | 2.45% |
| 2025-03-13 | 7.71 | 7.67 | -0.05 | -0.65% | 7.61 | 7.73 | 45279 | 3465 | 1.24% |
| 2025-03-12 | 7.76 | 7.72 | -0.04 | -0.52% | 7.70 | 7.80 | 46474 | 3592 | 1.28% |
| 2025-03-11 | 7.71 | 7.76 | -0.03 | -0.39% | 7.67 | 7.76 | 34901 | 2690 | 0.96% |
| 2025-03-10 | 7.69 | 7.79 | 0.14 | 1.83% | 7.68 | 7.81 | 56645 | 4391 | 1.55% |
| 2025-03-07 | 7.70 | 7.65 | -0.09 | -1.16% | 7.64 | 7.73 | 33345 | 2559 | 0.92% |
| 2025-03-06 | 7.64 | 7.74 | 0.10 | 1.31% | 7.62 | 7.74 | 48422 | 3725 | 1.33% |
| 2025-03-05 | 7.71 | 7.64 | -0.07 | -0.91% | 7.60 | 7.71 | 37629 | 2869 | 1.03% |
| 2025-03-04 | 7.68 | 7.71 | 0.01 | 0.13% | 7.58 | 7.73 | 42128 | 3232 | 1.16% |
| 2025-03-03 | 7.60 | 7.70 | 0.10 | 1.32% | 7.60 | 7.74 | 53392 | 4104 | 1.47% |
| 2025-02-28 | 7.83 | 7.60 | -0.26 | -3.31% | 7.58 | 7.84 | 67270 | 5182 | 1.85% |
| 2025-02-27 | 7.86 | 7.86 | 0.00 | 0.00% | 7.72 | 7.90 | 58720 | 4590 | 1.61% |
| 2025-02-26 | 7.80 | 7.86 | 0.06 | 0.77% | 7.75 | 7.86 | 50548 | 3952 | 1.39% |
| 2025-02-25 | 7.83 | 7.80 | -0.12 | -1.52% | 7.77 | 7.90 | 42297 | 3308 | 1.16% |
| 2025-02-24 | 7.92 | 7.92 | 0.00 | 0.00% | 7.82 | 7.94 | 54697 | 4303 | 1.50% |
| 2025-02-21 | 7.92 | 7.92 | 0.00 | 0.00% | 7.82 | 7.98 | 51189 | 4033 | 1.40% |
| 2025-02-20 | 7.81 | 7.92 | 0.08 | 1.02% | 7.80 | 7.97 | 42889 | 3389 | 1.18% |
| 2025-02-19 | 7.78 | 7.84 | 0.06 | 0.77% | 7.74 | 7.85 | 41111 | 3212 | 1.13% |
| 2025-02-18 | 8.04 | 7.78 | -0.24 | -2.99% | 7.75 | 8.05 | 51438 | 4055 | 1.41% |
| 2025-02-17 | 8.00 | 8.02 | 0.04 | 0.50% | 7.96 | 8.06 | 54690 | 4384 | 1.50% |
| 2025-02-14 | 7.91 | 7.98 | 0.06 | 0.76% | 7.91 | 8.04 | 39929 | 3187 | 1.10% |
| 2025-02-13 | 7.98 | 7.92 | -0.08 | -1.00% | 7.92 | 8.02 | 31471 | 2507 | 0.86% |
| 2025-02-12 | 8.01 | 8.00 | -0.02 | -0.25% | 7.94 | 8.02 | 34637 | 2764 | 0.95% |
| 2025-02-11 | 8.16 | 8.02 | -0.08 | -0.99% | 7.96 | 8.16 | 37336 | 2988 | 1.02% |
| 2025-02-10 | 8.05 | 8.10 | 0.07 | 0.87% | 8.02 | 8.11 | 55972 | 4517 | 1.54% |
| 2025-02-07 | 7.95 | 8.03 | 0.08 | 1.01% | 7.93 | 8.07 | 55613 | 4457 | 1.53% |
| 2025-02-06 | 7.83 | 7.95 | 0.09 | 1.15% | 7.78 | 7.96 | 32354 | 2550 | 0.89% |
| 2025-02-05 | 7.89 | 7.86 | -0.01 | -0.13% | 7.80 | 7.96 | 28997 | 2282 | 0.80% |
| 2025-01-27 | 7.87 | 7.87 | 0.07 | 0.90% | 7.86 | 8.05 | 46680 | 3702 | 1.28% |
| 2025-01-24 | 7.90 | 7.80 | -0.11 | -1.39% | 7.76 | 7.92 | 45396 | 3553 | 1.25% |
| 2025-01-23 | 7.91 | 7.91 | 0.07 | 0.89% | 7.88 | 8.06 | 44767 | 3561 | 1.23% |
| 2025-01-22 | 7.97 | 7.84 | -0.13 | -1.63% | 7.83 | 7.98 | 34109 | 2691 | 0.94% |
| 2025-01-21 | 7.99 | 7.97 | -0.01 | -0.13% | 7.81 | 8.00 | 40384 | 3192 | 1.11% |
| 2025-01-20 | 7.74 | 7.98 | 0.30 | 3.91% | 7.74 | 8.04 | 78714 | 6218 | 2.16% |
| 2025-01-17 | 7.61 | 7.68 | 0.02 | 0.26% | 7.58 | 7.72 | 25267 | 1935 | 0.69% |
| 2025-01-16 | 7.67 | 7.66 | 0.00 | 0.00% | 7.59 | 7.79 | 36830 | 2830 | 1.01% |
| 2025-01-15 | 7.77 | 7.66 | -0.11 | -1.42% | 7.64 | 7.77 | 29564 | 2269 | 0.81% |
| 2025-01-14 | 7.58 | 7.77 | 0.18 | 2.37% | 7.58 | 7.77 | 37687 | 2904 | 1.03% |
| 2025-01-13 | 7.50 | 7.59 | 0.02 | 0.26% | 7.44 | 7.62 | 27953 | 2111 | 0.77% |
| 2025-01-10 | 7.76 | 7.57 | -0.19 | -2.45% | 7.55 | 7.81 | 41915 | 3205 | 1.15% |
| 2025-01-09 | 7.78 | 7.76 | -0.05 | -0.64% | 7.67 | 7.87 | 36519 | 2836 | 1.00% |
| 2025-01-08 | 7.80 | 7.81 | 0.01 | 0.13% | 7.62 | 7.86 | 44686 | 3463 | 1.23% |
| 2025-01-07 | 7.95 | 7.80 | -0.21 | -2.62% | 7.66 | 7.95 | 65376 | 5081 | 1.79% |
| 2025-01-06 | 7.77 | 8.01 | 0.27 | 3.49% | 7.66 | 8.01 | 77102 | 6100 | 2.12% |
| 2025-01-03 | 7.89 | 7.74 | -0.08 | -1.02% | 7.71 | 7.97 | 49592 | 3877 | 1.36% |
| 2025-01-02 | 7.97 | 7.82 | -0.15 | -1.88% | 7.73 | 8.06 | 52843 | 4179 | 1.45% |
| 2024-12-31 | 8.13 | 7.97 | -0.15 | -1.85% | 7.95 | 8.24 | 54992 | 4442 | 1.51% |
| 2024-12-30 | 8.16 | 8.12 | -0.03 | -0.37% | 8.05 | 8.18 | 34439 | 2793 | 0.95% |
| 2024-12-27 | 8.08 | 8.15 | 0.09 | 1.12% | 8.03 | 8.20 | 38529 | 3138 | 1.06% |
| 2024-12-26 | 8.05 | 8.06 | 0.00 | 0.00% | 8.00 | 8.10 | 30009 | 2420 | 0.82% |