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 | 8.22 | 8.13 | -0.09 | -1.09% | 8.03 | 8.22 | 37770 | 3065 | 1.58% |
| 2025-04-02 | 8.20 | 8.22 | 0.10 | 1.23% | 8.11 | 8.63 | 56564 | 4720 | 2.36% |
| 2025-04-01 | 8.06 | 8.12 | 0.06 | 0.74% | 8.06 | 8.33 | 27434 | 2253 | 1.14% |
| 2025-03-31 | 8.08 | 8.06 | -0.06 | -0.74% | 7.92 | 8.21 | 36473 | 2931 | 1.52% |
| 2025-03-28 | 8.41 | 8.12 | -0.18 | -2.17% | 8.12 | 8.41 | 36075 | 2969 | 1.50% |
| 2025-03-27 | 8.42 | 8.30 | -0.18 | -2.12% | 8.20 | 8.55 | 36435 | 3032 | 1.52% |
| 2025-03-26 | 8.16 | 8.48 | 0.27 | 3.29% | 8.09 | 8.53 | 53207 | 4471 | 2.22% |
| 2025-03-25 | 8.11 | 8.21 | 0.06 | 0.74% | 7.97 | 8.32 | 46735 | 3821 | 1.95% |
| 2025-03-24 | 8.60 | 8.15 | -0.51 | -5.89% | 7.98 | 8.71 | 64978 | 5372 | 2.71% |
| 2025-03-21 | 8.76 | 8.66 | -0.10 | -1.14% | 8.60 | 8.85 | 43656 | 3790 | 1.82% |
| 2025-03-20 | 8.70 | 8.76 | 0.10 | 1.15% | 8.60 | 8.98 | 41887 | 3677 | 1.74% |
| 2025-03-19 | 8.75 | 8.66 | -0.10 | -1.14% | 8.60 | 8.81 | 39342 | 3411 | 1.64% |
| 2025-03-18 | 8.88 | 8.76 | -0.12 | -1.35% | 8.74 | 8.93 | 54257 | 4784 | 2.26% |
| 2025-03-17 | 8.88 | 8.88 | 0.02 | 0.23% | 8.76 | 8.98 | 39028 | 3451 | 1.62% |
| 2025-03-14 | 8.90 | 8.86 | -0.08 | -0.89% | 8.67 | 8.98 | 54366 | 4775 | 2.26% |
| 2025-03-13 | 8.87 | 8.94 | 0.12 | 1.36% | 8.71 | 9.00 | 60320 | 5333 | 2.51% |
| 2025-03-12 | 8.93 | 8.82 | -0.11 | -1.23% | 8.74 | 8.98 | 73683 | 6513 | 3.07% |
| 2025-03-11 | 9.23 | 8.93 | -0.39 | -4.18% | 8.83 | 9.35 | 106066 | 9615 | 4.42% |
| 2025-03-10 | 9.05 | 9.32 | 0.27 | 2.98% | 8.92 | 9.55 | 107874 | 10013 | 4.49% |
| 2025-03-07 | 8.47 | 9.05 | 0.57 | 6.72% | 8.40 | 9.23 | 122788 | 10950 | 5.11% |
| 2025-03-06 | 8.40 | 8.48 | 0.24 | 2.91% | 8.20 | 8.67 | 108366 | 9219 | 4.51% |
| 2025-03-05 | 8.12 | 8.24 | 0.13 | 1.60% | 8.00 | 8.35 | 65876 | 5373 | 2.74% |
| 2025-03-04 | 8.02 | 8.11 | 0.06 | 0.75% | 7.95 | 8.14 | 39741 | 3193 | 1.65% |
| 2025-03-03 | 8.19 | 8.05 | -0.01 | -0.12% | 8.01 | 8.33 | 64873 | 5288 | 2.70% |
| 2025-02-28 | 8.30 | 8.06 | -0.27 | -3.24% | 8.05 | 8.45 | 72701 | 5926 | 3.03% |
| 2025-02-27 | 8.31 | 8.33 | 0.02 | 0.24% | 8.08 | 8.47 | 112379 | 9291 | 4.68% |
| 2025-02-26 | 8.02 | 8.31 | 0.38 | 4.79% | 8.00 | 8.49 | 130820 | 10826 | 5.45% |
| 2025-02-25 | 7.91 | 7.93 | -0.10 | -1.25% | 7.89 | 8.14 | 93112 | 7422 | 3.88% |
| 2025-02-24 | 7.62 | 8.03 | 0.40 | 5.24% | 7.58 | 8.22 | 155871 | 12414 | 6.49% |
| 2025-02-21 | 7.65 | 7.63 | -0.01 | -0.13% | 7.54 | 7.69 | 57727 | 4396 | 2.40% |
| 2025-02-20 | 7.70 | 7.64 | -0.06 | -0.78% | 7.60 | 7.72 | 53129 | 4064 | 2.21% |
| 2025-02-19 | 7.55 | 7.70 | 0.15 | 1.99% | 7.50 | 7.72 | 68677 | 5239 | 2.86% |
| 2025-02-18 | 7.80 | 7.55 | -0.30 | -3.82% | 7.51 | 7.83 | 84587 | 6482 | 3.52% |
| 2025-02-17 | 7.77 | 7.85 | -0.04 | -0.51% | 7.73 | 7.88 | 100882 | 7876 | 4.20% |
| 2025-02-14 | 7.87 | 7.89 | -0.04 | -0.50% | 7.64 | 8.15 | 163632 | 12802 | 6.81% |
| 2025-02-13 | 8.33 | 7.93 | -0.59 | -6.92% | 7.93 | 8.45 | 216659 | 17591 | 9.02% |
| 2025-02-12 | 10.50 | 8.52 | -0.32 | -3.62% | 8.40 | 10.50 | 358012 | 32772 | 14.90% |
| 2025-02-11 | 8.84 | 8.84 | 1.47 | 19.95% | 8.84 | 8.84 | 88895 | 7858 | 3.70% |
| 2025-01-24 | 7.89 | 7.37 | -0.26 | -3.41% | 7.31 | 7.89 | 49325 | 3671 | 2.05% |
| 2025-01-23 | 7.35 | 7.63 | 0.39 | 5.39% | 7.21 | 7.86 | 81485 | 6222 | 3.39% |
| 2025-01-22 | 7.05 | 7.24 | 0.12 | 1.69% | 6.93 | 7.36 | 61134 | 4380 | 2.55% |
| 2025-01-21 | 7.09 | 7.12 | -0.09 | -1.25% | 6.84 | 7.21 | 62990 | 4418 | 2.62% |
| 2025-01-20 | 7.30 | 7.21 | -0.08 | -1.10% | 7.08 | 7.35 | 27130 | 1952 | 1.13% |
| 2025-01-17 | 7.16 | 7.29 | 0.11 | 1.53% | 7.05 | 7.32 | 27460 | 1973 | 1.14% |
| 2025-01-16 | 7.14 | 7.18 | 0.20 | 2.87% | 7.04 | 7.40 | 43842 | 3167 | 1.83% |
| 2025-01-15 | 7.03 | 6.98 | 0.02 | 0.29% | 6.89 | 7.10 | 21472 | 1501 | 0.89% |
| 2025-01-14 | 6.54 | 6.96 | 0.36 | 5.45% | 6.54 | 6.98 | 25348 | 1729 | 1.06% |
| 2025-01-13 | 6.38 | 6.60 | 0.18 | 2.80% | 6.22 | 6.63 | 30941 | 2006 | 1.29% |
| 2025-01-10 | 6.63 | 6.42 | -0.20 | -3.02% | 6.40 | 6.67 | 22064 | 1438 | 0.92% |
| 2025-01-09 | 6.63 | 6.62 | -0.01 | -0.15% | 6.48 | 6.67 | 13588 | 899 | 0.57% |
| 2025-01-08 | 6.66 | 6.63 | -0.03 | -0.45% | 6.37 | 6.69 | 24170 | 1580 | 1.01% |
| 2025-01-07 | 6.46 | 6.66 | 0.20 | 3.10% | 6.35 | 6.67 | 23236 | 1515 | 0.97% |
| 2025-01-06 | 6.49 | 6.46 | -0.09 | -1.37% | 6.13 | 6.60 | 28527 | 1828 | 1.19% |
| 2025-01-03 | 7.00 | 6.55 | -0.34 | -4.93% | 6.50 | 7.01 | 41755 | 2801 | 1.74% |
| 2025-01-02 | 7.30 | 6.89 | -0.32 | -4.44% | 6.88 | 7.39 | 46884 | 3332 | 1.95% |
| 2024-12-31 | 7.32 | 7.21 | -0.11 | -1.50% | 7.12 | 7.63 | 43689 | 3210 | 1.82% |
| 2024-12-30 | 7.06 | 7.32 | 0.25 | 3.54% | 6.91 | 7.42 | 50972 | 3682 | 2.12% |
| 2024-12-27 | 6.92 | 7.07 | 0.18 | 2.61% | 6.86 | 7.22 | 29975 | 2127 | 1.25% |
| 2024-12-26 | 6.86 | 6.89 | 0.03 | 0.44% | 6.76 | 7.03 | 22213 | 1539 | 0.92% |
| 2024-12-25 | 7.09 | 6.86 | -0.23 | -3.24% | 6.73 | 7.13 | 29423 | 2015 | 1.22% |