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 | 8.24 | 8.21 | -0.11 | -1.32% | 8.11 | 8.34 | 66760 | 5486 | 0.56% |
| 2025-04-02 | 8.26 | 8.32 | 0.05 | 0.60% | 8.18 | 8.41 | 67189 | 5589 | 0.56% |
| 2025-04-01 | 8.13 | 8.27 | 0.08 | 0.98% | 8.13 | 8.40 | 92288 | 7662 | 0.77% |
| 2025-03-31 | 8.21 | 8.19 | -0.09 | -1.09% | 8.06 | 8.33 | 101698 | 8327 | 0.85% |
| 2025-03-28 | 8.59 | 8.28 | -0.30 | -3.50% | 8.27 | 8.59 | 149933 | 12591 | 1.25% |
| 2025-03-27 | 8.39 | 8.58 | 0.14 | 1.66% | 8.31 | 8.67 | 206277 | 17627 | 1.72% |
| 2025-03-26 | 8.22 | 8.44 | 0.15 | 1.81% | 8.22 | 8.55 | 162633 | 13763 | 1.36% |
| 2025-03-25 | 8.13 | 8.29 | 0.12 | 1.47% | 8.08 | 8.35 | 104053 | 8568 | 0.87% |
| 2025-03-24 | 8.23 | 8.17 | -0.09 | -1.09% | 8.02 | 8.28 | 96037 | 7817 | 0.80% |
| 2025-03-21 | 8.27 | 8.26 | -0.09 | -1.08% | 8.22 | 8.42 | 94363 | 7823 | 0.79% |
| 2025-03-20 | 8.40 | 8.35 | -0.07 | -0.83% | 8.32 | 8.48 | 105907 | 8880 | 0.88% |
| 2025-03-19 | 8.55 | 8.42 | -0.12 | -1.41% | 8.37 | 8.60 | 127790 | 10787 | 1.07% |
| 2025-03-18 | 8.63 | 8.54 | -0.08 | -0.93% | 8.50 | 8.64 | 135998 | 11631 | 1.13% |
| 2025-03-17 | 8.51 | 8.62 | 0.16 | 1.89% | 8.39 | 8.69 | 233059 | 19902 | 1.94% |
| 2025-03-14 | 8.35 | 8.46 | 0.13 | 1.56% | 8.24 | 8.47 | 106706 | 8930 | 0.89% |
| 2025-03-13 | 8.52 | 8.33 | -0.22 | -2.57% | 8.25 | 8.56 | 145259 | 12119 | 1.21% |
| 2025-03-12 | 8.50 | 8.55 | 0.03 | 0.35% | 8.44 | 8.61 | 164641 | 14058 | 1.37% |
| 2025-03-11 | 8.32 | 8.52 | 0.14 | 1.67% | 8.26 | 8.60 | 134116 | 11315 | 1.12% |
| 2025-03-10 | 8.43 | 8.38 | -0.05 | -0.59% | 8.32 | 8.52 | 109853 | 9232 | 0.92% |
| 2025-03-07 | 8.36 | 8.43 | 0.05 | 0.60% | 8.32 | 8.52 | 153515 | 12942 | 1.28% |
| 2025-03-06 | 8.36 | 8.38 | 0.03 | 0.36% | 8.29 | 8.43 | 135627 | 11365 | 1.13% |
| 2025-03-05 | 8.52 | 8.35 | -0.14 | -1.65% | 8.28 | 8.52 | 136863 | 11422 | 1.14% |
| 2025-03-04 | 8.52 | 8.49 | -0.04 | -0.47% | 8.40 | 8.55 | 156189 | 13237 | 1.30% |
| 2025-03-03 | 8.52 | 8.53 | 0.03 | 0.35% | 8.48 | 8.82 | 167837 | 14524 | 1.40% |
| 2025-02-28 | 8.73 | 8.50 | -0.23 | -2.63% | 8.46 | 8.73 | 122564 | 10524 | 1.02% |
| 2025-02-27 | 8.75 | 8.73 | -0.02 | -0.23% | 8.57 | 8.77 | 131264 | 11397 | 1.09% |
| 2025-02-26 | 8.69 | 8.75 | 0.06 | 0.69% | 8.67 | 8.88 | 157505 | 13805 | 1.31% |
| 2025-02-25 | 8.81 | 8.69 | -0.14 | -1.59% | 8.65 | 8.92 | 169453 | 14804 | 1.41% |
| 2025-02-24 | 8.78 | 8.83 | -0.04 | -0.45% | 8.64 | 8.94 | 216854 | 19068 | 1.81% |
| 2025-02-21 | 8.83 | 8.87 | -0.20 | -2.21% | 8.75 | 9.06 | 372987 | 33028 | 3.11% |
| 2025-02-20 | 8.42 | 9.07 | 0.61 | 7.21% | 8.35 | 9.30 | 546006 | 48567 | 4.55% |
| 2025-02-19 | 8.11 | 8.46 | 0.33 | 4.06% | 8.10 | 8.48 | 196179 | 16322 | 1.64% |
| 2025-02-18 | 8.33 | 8.13 | -0.22 | -2.63% | 8.09 | 8.39 | 130303 | 10721 | 1.09% |
| 2025-02-17 | 8.36 | 8.35 | 0.01 | 0.12% | 8.13 | 8.37 | 157417 | 13009 | 1.31% |
| 2025-02-14 | 8.46 | 8.34 | -0.06 | -0.71% | 8.29 | 8.52 | 137626 | 11506 | 1.15% |
| 2025-02-13 | 8.69 | 8.40 | -0.35 | -4.00% | 8.39 | 8.76 | 231854 | 19770 | 1.93% |
| 2025-02-12 | 8.65 | 8.75 | 0.27 | 3.18% | 8.60 | 9.15 | 501237 | 44445 | 4.18% |
| 2025-02-11 | 7.84 | 8.48 | 0.66 | 8.44% | 7.73 | 8.52 | 330314 | 27084 | 2.75% |
| 2025-02-10 | 7.79 | 7.82 | 0.03 | 0.39% | 7.73 | 7.90 | 83834 | 6557 | 0.70% |
| 2025-02-07 | 7.73 | 7.79 | 0.08 | 1.04% | 7.67 | 7.88 | 90438 | 7049 | 0.75% |
| 2025-02-06 | 7.59 | 7.71 | 0.09 | 1.18% | 7.52 | 7.71 | 60820 | 4660 | 0.51% |
| 2025-02-05 | 7.63 | 7.62 | 0.02 | 0.26% | 7.56 | 7.74 | 66278 | 5058 | 0.55% |
| 2025-01-27 | 7.78 | 7.60 | -0.08 | -1.04% | 7.60 | 7.79 | 50328 | 3868 | 0.42% |
| 2025-01-24 | 7.51 | 7.68 | 0.17 | 2.26% | 7.48 | 7.68 | 58549 | 4455 | 0.49% |
| 2025-01-23 | 7.60 | 7.51 | -0.04 | -0.53% | 7.50 | 7.73 | 59451 | 4540 | 0.50% |
| 2025-01-22 | 7.56 | 7.55 | -0.03 | -0.40% | 7.48 | 7.60 | 41492 | 3124 | 0.35% |
| 2025-01-21 | 7.65 | 7.58 | -0.05 | -0.66% | 7.50 | 7.68 | 42282 | 3193 | 0.35% |
| 2025-01-20 | 7.59 | 7.63 | 0.08 | 1.06% | 7.56 | 7.70 | 46759 | 3559 | 0.39% |
| 2025-01-17 | 7.44 | 7.55 | 0.09 | 1.21% | 7.43 | 7.60 | 46851 | 3522 | 0.39% |
| 2025-01-16 | 7.50 | 7.46 | -0.03 | -0.40% | 7.41 | 7.65 | 58348 | 4388 | 0.49% |
| 2025-01-15 | 7.60 | 7.49 | -0.07 | -0.93% | 7.45 | 7.60 | 47347 | 3545 | 0.39% |
| 2025-01-14 | 7.34 | 7.56 | 0.22 | 3.00% | 7.32 | 7.57 | 66001 | 4933 | 0.55% |
| 2025-01-13 | 7.22 | 7.34 | 0.11 | 1.52% | 7.15 | 7.36 | 49434 | 3592 | 0.41% |
| 2025-01-10 | 7.49 | 7.23 | -0.23 | -3.08% | 7.23 | 7.54 | 44956 | 3318 | 0.37% |
| 2025-01-09 | 7.38 | 7.46 | 0.04 | 0.54% | 7.35 | 7.55 | 51699 | 3873 | 0.43% |
| 2025-01-08 | 7.50 | 7.42 | -0.11 | -1.46% | 7.21 | 7.57 | 61764 | 4548 | 0.51% |
| 2025-01-07 | 7.45 | 7.53 | 0.10 | 1.35% | 7.35 | 7.56 | 61708 | 4597 | 0.51% |
| 2025-01-06 | 7.30 | 7.43 | 0.11 | 1.50% | 7.22 | 7.50 | 69156 | 5105 | 0.58% |
| 2025-01-03 | 7.50 | 7.32 | -0.15 | -2.01% | 7.27 | 7.60 | 83940 | 6242 | 0.70% |
| 2025-01-02 | 7.76 | 7.47 | -0.29 | -3.74% | 7.40 | 7.84 | 71807 | 5467 | 0.60% |
| 2024-12-31 | 8.04 | 7.76 | -0.25 | -3.12% | 7.76 | 8.07 | 57444 | 4524 | 0.48% |
| 2024-12-30 | 8.08 | 8.01 | -0.07 | -0.87% | 7.95 | 8.10 | 46415 | 3718 | 0.39% |
| 2024-12-27 | 8.04 | 8.08 | 0.06 | 0.75% | 7.98 | 8.20 | 57235 | 4640 | 0.48% |
| 2024-12-26 | 7.96 | 8.02 | 0.03 | 0.38% | 7.94 | 8.11 | 45842 | 3695 | 0.38% |
| 2024-12-25 | 8.13 | 7.99 | -0.14 | -1.72% | 7.92 | 8.13 | 60842 | 4863 | 0.51% |