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 | 7.90 | 7.99 | 0.06 | 0.76% | 7.85 | 8.12 | 75474 | 6034 | 2.08% |
| 2025-04-02 | 7.97 | 7.93 | -0.06 | -0.75% | 7.87 | 8.07 | 64978 | 5171 | 1.79% |
| 2025-04-01 | 7.81 | 7.99 | 0.23 | 2.96% | 7.78 | 8.13 | 120019 | 9602 | 3.31% |
| 2025-03-31 | 7.95 | 7.76 | -0.31 | -3.84% | 7.64 | 8.03 | 144827 | 11260 | 4.00% |
| 2025-03-28 | 8.31 | 8.07 | -0.26 | -3.12% | 8.05 | 8.36 | 116216 | 9521 | 3.21% |
| 2025-03-27 | 8.50 | 8.33 | -0.25 | -2.91% | 8.18 | 8.58 | 155429 | 12918 | 4.29% |
| 2025-03-26 | 8.55 | 8.58 | -0.03 | -0.35% | 8.48 | 8.69 | 133340 | 11424 | 3.68% |
| 2025-03-25 | 8.74 | 8.61 | -0.28 | -3.15% | 8.58 | 9.03 | 173030 | 15233 | 4.78% |
| 2025-03-24 | 9.17 | 8.89 | -0.16 | -1.77% | 8.48 | 9.22 | 275578 | 24357 | 7.61% |
| 2025-03-21 | 8.71 | 9.05 | 0.23 | 2.61% | 8.67 | 9.42 | 403480 | 36727 | 11.14% |
| 2025-03-20 | 9.26 | 8.82 | -0.45 | -4.85% | 8.81 | 9.26 | 339943 | 30350 | 9.39% |
| 2025-03-19 | 8.78 | 9.27 | 0.49 | 5.58% | 8.73 | 9.62 | 442630 | 40637 | 12.22% |
| 2025-03-18 | 8.75 | 8.78 | 0.04 | 0.46% | 8.55 | 8.86 | 167531 | 14648 | 4.63% |
| 2025-03-17 | 8.92 | 8.74 | -0.38 | -4.17% | 8.69 | 9.08 | 332353 | 29242 | 9.18% |
| 2025-03-14 | 8.69 | 9.12 | 0.64 | 7.55% | 8.48 | 9.22 | 380696 | 33687 | 10.51% |
| 2025-03-13 | 8.58 | 8.48 | -0.10 | -1.17% | 8.31 | 8.59 | 132334 | 11155 | 3.65% |
| 2025-03-12 | 8.68 | 8.58 | -0.09 | -1.04% | 8.46 | 8.76 | 206299 | 17642 | 5.70% |
| 2025-03-11 | 7.95 | 8.67 | 0.62 | 7.70% | 7.93 | 8.80 | 332659 | 27972 | 9.18% |
| 2025-03-10 | 8.01 | 8.05 | 0.03 | 0.37% | 7.98 | 8.13 | 62254 | 5017 | 1.72% |
| 2025-03-07 | 8.16 | 8.02 | -0.19 | -2.31% | 8.01 | 8.24 | 92890 | 7518 | 2.56% |
| 2025-03-06 | 7.93 | 8.21 | 0.29 | 3.66% | 7.92 | 8.22 | 116885 | 9481 | 3.23% |
| 2025-03-05 | 8.08 | 7.92 | -0.15 | -1.86% | 7.83 | 8.12 | 82990 | 6578 | 2.29% |
| 2025-03-04 | 7.89 | 8.07 | 0.19 | 2.41% | 7.83 | 8.09 | 72536 | 5787 | 2.00% |
| 2025-03-03 | 7.90 | 7.88 | 0.05 | 0.64% | 7.82 | 8.08 | 91155 | 7259 | 2.52% |
| 2025-02-28 | 8.24 | 7.83 | -0.43 | -5.21% | 7.82 | 8.28 | 115360 | 9251 | 3.19% |
| 2025-02-27 | 8.35 | 8.26 | -0.13 | -1.55% | 8.14 | 8.46 | 104966 | 8702 | 2.90% |
| 2025-02-26 | 8.16 | 8.39 | 0.27 | 3.33% | 8.15 | 8.48 | 159840 | 13327 | 4.41% |
| 2025-02-25 | 8.03 | 8.12 | 0.02 | 0.25% | 7.95 | 8.22 | 91183 | 7401 | 2.52% |
| 2025-02-24 | 8.06 | 8.10 | 0.00 | 0.00% | 7.98 | 8.22 | 103321 | 8358 | 2.85% |
| 2025-02-21 | 8.06 | 8.10 | -0.02 | -0.25% | 7.95 | 8.18 | 109030 | 8787 | 3.01% |
| 2025-02-20 | 8.08 | 8.12 | 0.02 | 0.25% | 8.00 | 8.17 | 93586 | 7573 | 2.58% |
| 2025-02-19 | 7.86 | 8.10 | 0.23 | 2.92% | 7.83 | 8.13 | 103864 | 8353 | 2.87% |
| 2025-02-18 | 8.20 | 7.87 | -0.37 | -4.49% | 7.83 | 8.21 | 124596 | 9987 | 3.44% |
| 2025-02-17 | 8.05 | 8.24 | 0.19 | 2.36% | 8.03 | 8.39 | 144159 | 11897 | 3.98% |
| 2025-02-14 | 7.89 | 8.05 | 0.15 | 1.90% | 7.87 | 8.10 | 105217 | 8449 | 2.91% |
| 2025-02-13 | 8.01 | 7.90 | -0.14 | -1.74% | 7.90 | 8.11 | 90374 | 7226 | 2.50% |
| 2025-02-12 | 7.98 | 8.04 | 0.04 | 0.50% | 7.93 | 8.06 | 75013 | 6005 | 2.07% |
| 2025-02-11 | 8.03 | 8.00 | -0.06 | -0.74% | 7.88 | 8.04 | 85475 | 6789 | 2.36% |
| 2025-02-10 | 7.91 | 8.06 | 0.13 | 1.64% | 7.91 | 8.06 | 112658 | 9019 | 3.11% |
| 2025-02-07 | 7.92 | 7.93 | -0.06 | -0.75% | 7.77 | 8.08 | 162699 | 12938 | 4.49% |
| 2025-02-06 | 7.60 | 7.99 | 0.34 | 4.44% | 7.55 | 8.15 | 163528 | 12938 | 4.51% |
| 2025-02-05 | 7.48 | 7.65 | 0.23 | 3.10% | 7.46 | 7.74 | 104043 | 7908 | 2.87% |
| 2025-01-27 | 7.69 | 7.42 | -0.27 | -3.51% | 7.41 | 7.77 | 95574 | 7226 | 2.64% |
| 2025-01-24 | 7.34 | 7.69 | 0.32 | 4.34% | 7.34 | 7.79 | 151866 | 11504 | 4.19% |
| 2025-01-23 | 7.45 | 7.37 | -0.02 | -0.27% | 7.37 | 7.60 | 115530 | 8669 | 3.19% |
| 2025-01-22 | 7.58 | 7.39 | -0.22 | -2.89% | 7.33 | 7.68 | 111228 | 8293 | 3.07% |
| 2025-01-21 | 7.87 | 7.61 | -0.40 | -4.99% | 7.52 | 7.98 | 224940 | 17240 | 6.21% |
| 2025-01-20 | 7.22 | 8.01 | 0.68 | 9.28% | 7.16 | 8.26 | 305463 | 23613 | 8.43% |
| 2025-01-17 | 7.31 | 7.33 | -0.02 | -0.27% | 7.23 | 7.37 | 69652 | 5093 | 1.92% |
| 2025-01-16 | 7.43 | 7.35 | -0.03 | -0.41% | 7.29 | 7.52 | 96950 | 7177 | 2.68% |
| 2025-01-15 | 7.45 | 7.38 | -0.04 | -0.54% | 7.35 | 7.67 | 130050 | 9696 | 3.59% |
| 2025-01-14 | 7.16 | 7.42 | 0.25 | 3.49% | 7.08 | 7.45 | 155135 | 11323 | 4.28% |
| 2025-01-13 | 6.96 | 7.17 | 0.21 | 3.02% | 6.91 | 7.48 | 120915 | 8684 | 3.34% |
| 2025-01-10 | 7.24 | 6.96 | -0.33 | -4.53% | 6.96 | 7.36 | 97051 | 6924 | 2.68% |
| 2025-01-09 | 7.07 | 7.29 | 0.17 | 2.39% | 7.03 | 7.40 | 98302 | 7127 | 2.71% |
| 2025-01-08 | 7.15 | 7.12 | -0.10 | -1.39% | 6.92 | 7.21 | 80716 | 5713 | 2.23% |
| 2025-01-07 | 7.17 | 7.22 | 0.15 | 2.12% | 7.03 | 7.22 | 69625 | 4971 | 1.92% |
| 2025-01-06 | 7.02 | 7.07 | 0.04 | 0.57% | 6.80 | 7.18 | 99431 | 6988 | 2.75% |
| 2025-01-03 | 7.42 | 7.03 | -0.35 | -4.74% | 7.02 | 7.45 | 98065 | 7073 | 2.71% |
| 2025-01-02 | 7.65 | 7.38 | -0.26 | -3.40% | 7.30 | 7.71 | 102331 | 7690 | 2.83% |
| 2024-12-31 | 7.97 | 7.64 | -0.30 | -3.78% | 7.64 | 8.04 | 94953 | 7391 | 2.62% |
| 2024-12-30 | 8.06 | 7.94 | -0.12 | -1.49% | 7.79 | 8.06 | 73068 | 5796 | 2.02% |
| 2024-12-27 | 8.00 | 8.06 | 0.06 | 0.75% | 7.93 | 8.14 | 83371 | 6728 | 2.30% |
| 2024-12-26 | 7.95 | 8.00 | 0.03 | 0.38% | 7.94 | 8.14 | 93573 | 7535 | 2.58% |