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 | 7.81 | 7.75 | -0.10 | -1.27% | 7.69 | 7.93 | 83357 | 6505 | 2.54% |
| 2025-04-02 | 7.87 | 7.85 | 0.01 | 0.13% | 7.81 | 7.98 | 57613 | 4544 | 1.76% |
| 2025-04-01 | 7.90 | 7.84 | 0.00 | 0.00% | 7.83 | 8.05 | 90515 | 7167 | 2.76% |
| 2025-03-31 | 7.74 | 7.84 | 0.02 | 0.26% | 7.69 | 7.93 | 106423 | 8290 | 3.24% |
| 2025-03-28 | 8.06 | 7.82 | -0.22 | -2.74% | 7.82 | 8.16 | 93389 | 7412 | 2.85% |
| 2025-03-27 | 8.07 | 8.04 | -0.07 | -0.86% | 7.86 | 8.14 | 85802 | 6885 | 2.61% |
| 2025-03-26 | 7.98 | 8.11 | 0.13 | 1.63% | 7.97 | 8.18 | 98553 | 8005 | 3.00% |
| 2025-03-25 | 8.17 | 7.98 | -0.18 | -2.21% | 7.89 | 8.17 | 105489 | 8462 | 3.21% |
| 2025-03-24 | 8.55 | 8.16 | -0.39 | -4.56% | 7.94 | 8.60 | 158973 | 13065 | 4.84% |
| 2025-03-21 | 8.78 | 8.55 | -0.23 | -2.62% | 8.49 | 8.84 | 141774 | 12238 | 4.32% |
| 2025-03-20 | 8.88 | 8.78 | -0.07 | -0.79% | 8.77 | 8.89 | 96334 | 8496 | 2.93% |
| 2025-03-19 | 9.00 | 8.85 | -0.17 | -1.88% | 8.80 | 9.05 | 141232 | 12548 | 4.30% |
| 2025-03-18 | 8.95 | 9.02 | 0.10 | 1.12% | 8.95 | 9.14 | 138867 | 12542 | 4.23% |
| 2025-03-17 | 8.90 | 8.92 | 0.04 | 0.45% | 8.80 | 8.96 | 113419 | 10086 | 3.46% |
| 2025-03-14 | 8.75 | 8.88 | 0.09 | 1.02% | 8.60 | 8.99 | 160073 | 14108 | 4.88% |
| 2025-03-13 | 8.91 | 8.79 | -0.17 | -1.90% | 8.63 | 8.95 | 127184 | 11170 | 3.87% |
| 2025-03-12 | 8.97 | 8.96 | 0.00 | 0.00% | 8.87 | 9.03 | 173081 | 15525 | 5.27% |
| 2025-03-11 | 8.67 | 8.96 | 0.19 | 2.17% | 8.63 | 9.18 | 262203 | 23505 | 7.99% |
| 2025-03-10 | 8.61 | 8.77 | 0.17 | 1.98% | 8.61 | 8.83 | 128606 | 11230 | 3.92% |
| 2025-03-07 | 8.80 | 8.60 | -0.20 | -2.27% | 8.53 | 8.83 | 127668 | 11069 | 3.89% |
| 2025-03-06 | 8.64 | 8.80 | 0.19 | 2.21% | 8.64 | 8.89 | 197872 | 17446 | 6.03% |
| 2025-03-05 | 8.44 | 8.61 | 0.16 | 1.89% | 8.31 | 8.65 | 132171 | 11218 | 4.03% |
| 2025-03-04 | 8.20 | 8.45 | 0.21 | 2.55% | 8.15 | 8.46 | 105628 | 8809 | 3.22% |
| 2025-03-03 | 8.22 | 8.24 | 0.05 | 0.61% | 8.10 | 8.52 | 137314 | 11416 | 4.18% |
| 2025-02-28 | 8.68 | 8.19 | -0.54 | -6.19% | 8.15 | 8.72 | 174696 | 14642 | 5.32% |
| 2025-02-27 | 8.88 | 8.73 | -0.14 | -1.58% | 8.56 | 8.95 | 159264 | 13940 | 4.85% |
| 2025-02-26 | 8.74 | 8.87 | 0.16 | 1.84% | 8.67 | 8.90 | 175068 | 15366 | 5.33% |
| 2025-02-25 | 8.68 | 8.71 | -0.05 | -0.57% | 8.60 | 8.86 | 135918 | 11898 | 4.14% |
| 2025-02-24 | 8.86 | 8.76 | -0.10 | -1.13% | 8.63 | 8.86 | 183434 | 15983 | 5.59% |
| 2025-02-21 | 8.58 | 8.86 | 0.30 | 3.50% | 8.45 | 8.95 | 264576 | 23139 | 8.06% |
| 2025-02-20 | 8.45 | 8.56 | 0.09 | 1.06% | 8.39 | 8.59 | 121259 | 10276 | 3.69% |
| 2025-02-19 | 8.19 | 8.47 | 0.30 | 3.67% | 8.19 | 8.47 | 128181 | 10728 | 3.90% |
| 2025-02-18 | 8.51 | 8.17 | -0.34 | -4.00% | 8.15 | 8.63 | 162927 | 13676 | 4.96% |
| 2025-02-17 | 8.19 | 8.51 | 0.35 | 4.29% | 8.19 | 8.52 | 176614 | 14835 | 5.38% |
| 2025-02-14 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.32 | 86850 | 7130 | 2.65% |
| 2025-02-13 | 8.36 | 8.23 | -0.14 | -1.67% | 8.18 | 8.36 | 103709 | 8578 | 3.16% |
| 2025-02-12 | 8.28 | 8.37 | 0.07 | 0.84% | 8.23 | 8.37 | 102718 | 8530 | 3.13% |
| 2025-02-11 | 8.36 | 8.30 | -0.07 | -0.84% | 8.20 | 8.37 | 91933 | 7594 | 2.80% |
| 2025-02-10 | 8.24 | 8.37 | 0.16 | 1.95% | 8.20 | 8.37 | 124209 | 10294 | 3.78% |
| 2025-02-07 | 8.18 | 8.21 | 0.02 | 0.24% | 8.08 | 8.34 | 144070 | 11886 | 4.39% |
| 2025-02-06 | 8.00 | 8.19 | 0.20 | 2.50% | 7.93 | 8.22 | 134186 | 10906 | 4.07% |
| 2025-02-05 | 7.76 | 7.99 | 0.33 | 4.31% | 7.72 | 8.01 | 117989 | 9327 | 3.58% |
| 2025-01-27 | 8.02 | 7.66 | -0.36 | -4.49% | 7.64 | 8.15 | 122810 | 9622 | 3.73% |
| 2025-01-24 | 7.85 | 8.02 | 0.19 | 2.43% | 7.83 | 8.06 | 98818 | 7852 | 3.00% |
| 2025-01-23 | 8.05 | 7.83 | -0.11 | -1.39% | 7.83 | 8.19 | 125154 | 10074 | 3.80% |
| 2025-01-22 | 7.93 | 7.94 | -0.02 | -0.25% | 7.85 | 8.20 | 122015 | 9739 | 3.70% |
| 2025-01-21 | 8.03 | 7.96 | -0.18 | -2.21% | 7.79 | 8.11 | 148786 | 11791 | 4.51% |
| 2025-01-20 | 8.12 | 8.14 | 0.09 | 1.12% | 8.01 | 8.21 | 121142 | 9849 | 3.67% |
| 2025-01-17 | 7.90 | 8.05 | 0.11 | 1.39% | 7.89 | 8.15 | 141860 | 11396 | 4.30% |
| 2025-01-16 | 7.94 | 7.94 | 0.10 | 1.28% | 7.79 | 8.07 | 122719 | 9742 | 3.72% |
| 2025-01-15 | 8.04 | 7.84 | -0.14 | -1.75% | 7.80 | 8.10 | 93150 | 7365 | 2.83% |
| 2025-01-14 | 7.55 | 7.98 | 0.48 | 6.40% | 7.55 | 7.98 | 124517 | 9719 | 3.78% |
| 2025-01-13 | 7.48 | 7.50 | -0.08 | -1.06% | 7.22 | 7.54 | 104279 | 7737 | 3.16% |
| 2025-01-10 | 7.90 | 7.58 | -0.40 | -5.01% | 7.57 | 8.03 | 133046 | 10398 | 4.04% |
| 2025-01-09 | 7.66 | 7.98 | 0.26 | 3.37% | 7.66 | 8.24 | 196351 | 15807 | 5.96% |
| 2025-01-08 | 7.74 | 7.72 | -0.12 | -1.53% | 7.44 | 7.82 | 132141 | 10120 | 4.01% |
| 2025-01-07 | 7.34 | 7.84 | 0.55 | 7.54% | 7.30 | 7.85 | 165627 | 12554 | 5.02% |
| 2025-01-06 | 7.30 | 7.29 | -0.03 | -0.41% | 7.01 | 7.47 | 116771 | 8486 | 3.54% |
| 2025-01-03 | 7.86 | 7.32 | -0.52 | -6.63% | 7.27 | 7.95 | 161642 | 12231 | 4.90% |
| 2025-01-02 | 7.98 | 7.84 | -0.15 | -1.88% | 7.74 | 8.19 | 133830 | 10635 | 4.06% |
| 2024-12-31 | 8.60 | 7.99 | -0.56 | -6.55% | 7.99 | 8.60 | 187944 | 15411 | 5.70% |
| 2024-12-30 | 8.54 | 8.55 | -0.06 | -0.70% | 8.16 | 8.86 | 198793 | 16896 | 6.03% |
| 2024-12-27 | 8.74 | 8.61 | -0.13 | -1.49% | 8.58 | 9.00 | 190794 | 16751 | 5.79% |
| 2024-12-26 | 8.52 | 8.74 | 0.18 | 2.10% | 8.40 | 8.85 | 193437 | 16843 | 5.87% |