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 | 8.08 | 8.12 | 0.04 | 0.50% | 7.97 | 8.15 | 33481 | 2702 | 2.24% |
| 2025-04-02 | 8.08 | 8.08 | 0.01 | 0.12% | 8.01 | 8.19 | 19654 | 1595 | 1.31% |
| 2025-04-01 | 7.88 | 8.07 | 0.23 | 2.93% | 7.85 | 8.19 | 39220 | 3171 | 2.62% |
| 2025-03-31 | 7.94 | 7.84 | -0.13 | -1.63% | 7.74 | 7.95 | 30444 | 2385 | 2.03% |
| 2025-03-28 | 8.14 | 7.97 | -0.14 | -1.73% | 7.94 | 8.14 | 29592 | 2372 | 1.98% |
| 2025-03-27 | 8.22 | 8.11 | -0.13 | -1.58% | 8.00 | 8.24 | 32031 | 2602 | 2.14% |
| 2025-03-26 | 8.03 | 8.24 | 0.22 | 2.74% | 7.97 | 8.28 | 46854 | 3834 | 3.13% |
| 2025-03-25 | 8.07 | 8.02 | -0.02 | -0.25% | 7.89 | 8.10 | 38009 | 3043 | 2.54% |
| 2025-03-24 | 8.41 | 8.04 | -0.39 | -4.63% | 7.88 | 8.46 | 64204 | 5239 | 4.29% |
| 2025-03-21 | 8.51 | 8.43 | -0.10 | -1.17% | 8.36 | 8.55 | 33645 | 2843 | 2.25% |
| 2025-03-20 | 8.53 | 8.53 | 0.01 | 0.12% | 8.43 | 8.60 | 29539 | 2519 | 1.97% |
| 2025-03-19 | 8.60 | 8.52 | -0.10 | -1.16% | 8.48 | 8.65 | 32036 | 2740 | 2.14% |
| 2025-03-18 | 8.61 | 8.62 | 0.06 | 0.70% | 8.51 | 8.65 | 25442 | 2182 | 1.70% |
| 2025-03-17 | 8.59 | 8.56 | 0.00 | 0.00% | 8.49 | 8.63 | 25921 | 2213 | 1.73% |
| 2025-03-14 | 8.40 | 8.56 | 0.16 | 1.90% | 8.32 | 8.57 | 49398 | 4186 | 3.30% |
| 2025-03-13 | 8.46 | 8.40 | -0.11 | -1.29% | 8.26 | 8.50 | 45764 | 3825 | 3.06% |
| 2025-03-12 | 8.64 | 8.51 | 0.04 | 0.47% | 8.44 | 8.70 | 59794 | 5104 | 3.99% |
| 2025-03-11 | 8.31 | 8.47 | 0.11 | 1.32% | 8.31 | 8.77 | 50785 | 4283 | 3.39% |
| 2025-03-10 | 8.26 | 8.36 | 0.10 | 1.21% | 8.26 | 8.44 | 37605 | 3142 | 2.51% |
| 2025-03-07 | 8.34 | 8.26 | -0.09 | -1.08% | 8.22 | 8.40 | 27929 | 2321 | 1.87% |
| 2025-03-06 | 8.18 | 8.35 | 0.17 | 2.08% | 8.16 | 8.40 | 39883 | 3315 | 2.66% |
| 2025-03-05 | 8.25 | 8.18 | -0.06 | -0.73% | 8.07 | 8.26 | 27651 | 2251 | 1.85% |
| 2025-03-04 | 8.15 | 8.24 | 0.12 | 1.48% | 8.06 | 8.24 | 24284 | 1986 | 1.62% |
| 2025-03-03 | 8.05 | 8.12 | 0.10 | 1.25% | 8.01 | 8.21 | 29960 | 2437 | 2.00% |
| 2025-02-28 | 8.18 | 8.02 | -0.19 | -2.31% | 8.01 | 8.22 | 33124 | 2685 | 2.21% |
| 2025-02-27 | 8.25 | 8.21 | -0.03 | -0.36% | 8.09 | 8.27 | 31410 | 2567 | 2.10% |
| 2025-02-26 | 8.16 | 8.24 | 0.08 | 0.98% | 8.14 | 8.27 | 29870 | 2459 | 2.00% |
| 2025-02-25 | 8.15 | 8.16 | -0.09 | -1.09% | 8.13 | 8.26 | 26583 | 2175 | 1.78% |
| 2025-02-24 | 8.11 | 8.25 | 0.09 | 1.10% | 8.11 | 8.28 | 46172 | 3787 | 3.08% |
| 2025-02-21 | 8.21 | 8.16 | -0.03 | -0.37% | 8.06 | 8.28 | 27910 | 2270 | 1.86% |
| 2025-02-20 | 8.20 | 8.19 | 0.02 | 0.24% | 8.10 | 8.22 | 20655 | 1688 | 1.38% |
| 2025-02-19 | 8.02 | 8.17 | 0.16 | 2.00% | 7.98 | 8.17 | 24090 | 1955 | 1.61% |
| 2025-02-18 | 8.24 | 8.01 | -0.25 | -3.03% | 7.97 | 8.32 | 29604 | 2408 | 1.98% |
| 2025-02-17 | 8.15 | 8.26 | 0.19 | 2.35% | 8.08 | 8.33 | 38224 | 3145 | 2.55% |
| 2025-02-14 | 8.09 | 8.07 | -0.02 | -0.25% | 8.01 | 8.15 | 23883 | 1930 | 1.60% |
| 2025-02-13 | 8.20 | 8.09 | -0.12 | -1.46% | 8.09 | 8.24 | 30995 | 2525 | 2.07% |
| 2025-02-12 | 8.21 | 8.21 | 0.04 | 0.49% | 8.13 | 8.24 | 25239 | 2065 | 1.69% |
| 2025-02-11 | 8.24 | 8.17 | -0.03 | -0.37% | 8.09 | 8.24 | 26772 | 2180 | 1.79% |
| 2025-02-10 | 8.09 | 8.20 | 0.13 | 1.61% | 8.08 | 8.25 | 32575 | 2656 | 2.18% |
| 2025-02-07 | 8.08 | 8.07 | -0.01 | -0.12% | 7.99 | 8.21 | 38819 | 3151 | 2.59% |
| 2025-02-06 | 8.02 | 8.08 | 0.06 | 0.75% | 7.92 | 8.10 | 29358 | 2353 | 1.96% |
| 2025-02-05 | 7.98 | 8.02 | 0.12 | 1.52% | 7.91 | 8.09 | 28597 | 2294 | 1.91% |
| 2025-01-27 | 7.91 | 7.90 | -0.01 | -0.13% | 7.88 | 8.12 | 37551 | 3009 | 2.51% |
| 2025-01-24 | 7.94 | 7.91 | -0.01 | -0.13% | 7.79 | 7.98 | 34630 | 2730 | 2.31% |
| 2025-01-23 | 7.96 | 7.92 | 0.12 | 1.54% | 7.83 | 8.05 | 43314 | 3454 | 2.89% |
| 2025-01-22 | 7.77 | 7.80 | 0.03 | 0.39% | 7.65 | 7.81 | 27388 | 2124 | 1.83% |
| 2025-01-21 | 7.92 | 7.77 | -0.15 | -1.89% | 7.71 | 7.99 | 46614 | 3637 | 3.11% |
| 2025-01-20 | 7.82 | 7.92 | 0.21 | 2.72% | 7.68 | 7.95 | 48995 | 3845 | 3.27% |
| 2025-01-17 | 7.67 | 7.71 | 0.02 | 0.26% | 7.59 | 7.72 | 24955 | 1910 | 1.67% |
| 2025-01-16 | 7.72 | 7.69 | -0.03 | -0.39% | 7.62 | 7.86 | 25517 | 1977 | 1.70% |
| 2025-01-15 | 7.76 | 7.72 | -0.02 | -0.26% | 7.66 | 7.79 | 38770 | 2996 | 2.59% |
| 2025-01-14 | 7.50 | 7.74 | 0.30 | 4.03% | 7.48 | 7.75 | 42257 | 3234 | 2.82% |
| 2025-01-13 | 7.33 | 7.44 | 0.03 | 0.40% | 7.13 | 7.48 | 24357 | 1786 | 1.63% |
| 2025-01-10 | 7.63 | 7.41 | -0.22 | -2.88% | 7.35 | 7.68 | 28625 | 2151 | 1.91% |
| 2025-01-09 | 7.64 | 7.63 | -0.02 | -0.26% | 7.58 | 7.75 | 24713 | 1887 | 1.65% |
| 2025-01-08 | 7.62 | 7.65 | 0.01 | 0.13% | 7.40 | 7.70 | 34954 | 2638 | 2.34% |
| 2025-01-07 | 7.47 | 7.64 | 0.19 | 2.55% | 7.41 | 7.65 | 28000 | 2112 | 1.87% |
| 2025-01-06 | 7.46 | 7.45 | -0.03 | -0.40% | 7.17 | 7.56 | 31573 | 2338 | 2.11% |
| 2025-01-03 | 8.08 | 7.48 | -0.45 | -5.67% | 7.47 | 8.08 | 41718 | 3207 | 2.79% |
| 2025-01-02 | 7.95 | 7.93 | -0.02 | -0.25% | 7.82 | 8.11 | 52648 | 4193 | 3.91% |
| 2024-12-31 | 8.15 | 7.95 | -0.18 | -2.21% | 7.93 | 8.20 | 28879 | 2325 | 2.15% |
| 2024-12-30 | 8.08 | 8.13 | -0.02 | -0.25% | 7.82 | 8.25 | 51895 | 4177 | 3.86% |
| 2024-12-27 | 8.03 | 8.15 | 0.16 | 2.00% | 7.98 | 8.21 | 32843 | 2674 | 2.44% |
| 2024-12-26 | 7.91 | 7.99 | 0.05 | 0.63% | 7.91 | 8.09 | 34287 | 2754 | 2.55% |