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 | 8.09 | 8.13 | -0.06 | -0.73% | 8.06 | 8.21 | 44316 | 3608 | 2.02% |
| 2025-04-02 | 8.18 | 8.19 | -0.02 | -0.24% | 8.17 | 8.29 | 41601 | 3427 | 1.89% |
| 2025-04-01 | 8.16 | 8.21 | 0.05 | 0.61% | 8.16 | 8.33 | 53838 | 4440 | 2.45% |
| 2025-03-31 | 8.17 | 8.16 | -0.04 | -0.49% | 8.04 | 8.19 | 54698 | 4439 | 2.49% |
| 2025-03-28 | 8.32 | 8.20 | -0.19 | -2.26% | 8.19 | 8.38 | 56796 | 4706 | 2.58% |
| 2025-03-27 | 8.30 | 8.39 | 0.08 | 0.96% | 8.16 | 8.56 | 95846 | 8032 | 4.36% |
| 2025-03-26 | 8.23 | 8.31 | 0.09 | 1.09% | 8.20 | 8.38 | 50306 | 4186 | 2.29% |
| 2025-03-25 | 8.29 | 8.22 | -0.06 | -0.72% | 8.15 | 8.29 | 58720 | 4827 | 2.67% |
| 2025-03-24 | 8.46 | 8.28 | -0.17 | -2.01% | 8.14 | 8.49 | 86708 | 7176 | 3.95% |
| 2025-03-21 | 8.58 | 8.45 | -0.13 | -1.52% | 8.44 | 8.60 | 76313 | 6488 | 3.47% |
| 2025-03-20 | 8.67 | 8.58 | -0.10 | -1.15% | 8.58 | 8.69 | 76899 | 6632 | 3.50% |
| 2025-03-19 | 8.73 | 8.68 | -0.09 | -1.03% | 8.65 | 8.74 | 64131 | 5569 | 2.92% |
| 2025-03-18 | 8.77 | 8.77 | 0.01 | 0.11% | 8.68 | 8.80 | 73956 | 6463 | 3.36% |
| 2025-03-17 | 8.80 | 8.76 | 0.00 | 0.00% | 8.72 | 8.84 | 86954 | 7618 | 3.96% |
| 2025-03-14 | 8.59 | 8.76 | 0.17 | 1.98% | 8.51 | 8.80 | 102091 | 8878 | 4.65% |
| 2025-03-13 | 8.78 | 8.59 | -0.19 | -2.16% | 8.47 | 8.79 | 113808 | 9781 | 5.18% |
| 2025-03-12 | 8.82 | 8.78 | 0.00 | 0.00% | 8.76 | 8.87 | 91465 | 8057 | 4.16% |
| 2025-03-11 | 8.71 | 8.78 | -0.03 | -0.34% | 8.63 | 8.78 | 75783 | 6606 | 3.45% |
| 2025-03-10 | 8.95 | 8.81 | -0.05 | -0.56% | 8.75 | 8.95 | 83392 | 7350 | 3.79% |
| 2025-03-07 | 9.00 | 8.86 | -0.21 | -2.32% | 8.80 | 9.13 | 178009 | 15982 | 8.10% |
| 2025-03-06 | 8.59 | 9.07 | 0.53 | 6.21% | 8.58 | 9.15 | 264167 | 23587 | 12.02% |
| 2025-03-05 | 8.64 | 8.54 | -0.10 | -1.16% | 8.43 | 8.67 | 90556 | 7707 | 4.12% |
| 2025-03-04 | 8.48 | 8.64 | 0.05 | 0.58% | 8.43 | 8.65 | 83338 | 7123 | 3.79% |
| 2025-03-03 | 8.71 | 8.59 | 0.09 | 1.06% | 8.54 | 8.78 | 114359 | 9905 | 5.20% |
| 2025-02-28 | 9.04 | 8.50 | -0.60 | -6.59% | 8.47 | 9.06 | 189992 | 16639 | 8.64% |
| 2025-02-27 | 9.20 | 9.10 | -0.07 | -0.76% | 8.97 | 9.33 | 189602 | 17336 | 8.63% |
| 2025-02-26 | 9.05 | 9.17 | 0.14 | 1.55% | 9.01 | 9.18 | 147812 | 13462 | 6.73% |
| 2025-02-25 | 8.96 | 9.03 | -0.13 | -1.42% | 8.96 | 9.16 | 136662 | 12399 | 6.22% |
| 2025-02-24 | 9.19 | 9.16 | -0.08 | -0.87% | 9.07 | 9.38 | 219119 | 20173 | 9.97% |
| 2025-02-21 | 8.84 | 9.24 | 0.41 | 4.64% | 8.67 | 9.30 | 341886 | 30836 | 15.56% |
| 2025-02-20 | 8.82 | 8.83 | -0.01 | -0.11% | 8.73 | 8.90 | 125923 | 11104 | 5.73% |
| 2025-02-19 | 8.69 | 8.84 | 0.17 | 1.96% | 8.67 | 8.85 | 108821 | 9559 | 4.95% |
| 2025-02-18 | 9.10 | 8.67 | -0.47 | -5.14% | 8.66 | 9.13 | 167931 | 14909 | 7.64% |
| 2025-02-17 | 9.07 | 9.14 | 0.08 | 0.88% | 8.99 | 9.21 | 153895 | 14029 | 7.00% |
| 2025-02-14 | 8.92 | 9.06 | 0.09 | 1.00% | 8.85 | 9.06 | 121031 | 10854 | 5.51% |
| 2025-02-13 | 9.19 | 8.97 | -0.22 | -2.39% | 8.97 | 9.20 | 160041 | 14515 | 7.28% |
| 2025-02-12 | 9.11 | 9.19 | 0.03 | 0.33% | 9.10 | 9.27 | 152429 | 14005 | 6.94% |
| 2025-02-11 | 9.34 | 9.16 | -0.08 | -0.87% | 9.12 | 9.37 | 205678 | 18936 | 9.36% |
| 2025-02-10 | 9.10 | 9.24 | 0.18 | 1.99% | 9.06 | 9.25 | 205676 | 18846 | 9.36% |
| 2025-02-07 | 8.99 | 9.06 | 0.03 | 0.33% | 8.91 | 9.20 | 224393 | 20353 | 10.21% |
| 2025-02-06 | 8.90 | 9.03 | 0.04 | 0.44% | 8.75 | 9.04 | 202843 | 18133 | 9.23% |
| 2025-02-05 | 8.87 | 8.99 | 0.17 | 1.93% | 8.78 | 9.07 | 182675 | 16374 | 8.31% |
| 2025-01-27 | 9.21 | 8.82 | -0.40 | -4.34% | 8.80 | 9.40 | 201985 | 18213 | 9.19% |
| 2025-01-24 | 8.74 | 9.22 | 0.52 | 5.98% | 8.74 | 9.37 | 306008 | 27839 | 13.92% |
| 2025-01-23 | 8.85 | 8.70 | -0.09 | -1.02% | 8.69 | 9.10 | 196043 | 17412 | 8.92% |
| 2025-01-22 | 8.90 | 8.79 | -0.18 | -2.01% | 8.72 | 8.95 | 124066 | 10927 | 5.64% |
| 2025-01-21 | 9.20 | 8.97 | -0.24 | -2.61% | 8.87 | 9.24 | 242726 | 21809 | 11.04% |
| 2025-01-20 | 9.12 | 9.21 | -0.33 | -3.46% | 9.00 | 9.50 | 434196 | 39786 | 19.76% |
| 2025-01-17 | 8.70 | 9.54 | 0.82 | 9.40% | 8.50 | 10.46 | 576173 | 54504 | 26.22% |
| 2025-01-16 | 8.74 | 8.72 | 0.05 | 0.58% | 8.51 | 9.02 | 223257 | 19624 | 10.16% |
| 2025-01-15 | 8.40 | 8.67 | 0.24 | 2.85% | 8.40 | 8.88 | 249145 | 21539 | 11.34% |
| 2025-01-14 | 7.93 | 8.43 | 0.60 | 7.66% | 7.91 | 8.45 | 180022 | 14826 | 8.19% |
| 2025-01-13 | 7.65 | 7.83 | 0.00 | 0.00% | 7.50 | 7.83 | 105298 | 8115 | 4.79% |
| 2025-01-10 | 8.26 | 7.83 | -0.46 | -5.55% | 7.83 | 8.29 | 134662 | 10842 | 6.13% |
| 2025-01-09 | 8.12 | 8.29 | 0.07 | 0.85% | 8.12 | 8.43 | 122275 | 10161 | 5.56% |
| 2025-01-08 | 8.12 | 8.22 | 0.03 | 0.37% | 7.94 | 8.32 | 133070 | 10845 | 6.05% |
| 2025-01-07 | 8.06 | 8.19 | 0.15 | 1.87% | 8.00 | 8.20 | 107568 | 8709 | 4.89% |
| 2025-01-06 | 8.12 | 8.04 | -0.16 | -1.95% | 7.83 | 8.24 | 117748 | 9484 | 5.36% |
| 2025-01-03 | 8.78 | 8.20 | -0.62 | -7.03% | 8.18 | 8.88 | 178366 | 15054 | 8.12% |
| 2025-01-02 | 8.86 | 8.82 | 0.06 | 0.68% | 8.71 | 9.18 | 160766 | 14336 | 7.31% |
| 2024-12-31 | 9.17 | 8.76 | -0.32 | -3.52% | 8.71 | 9.19 | 120878 | 10786 | 5.50% |
| 2024-12-30 | 9.25 | 9.08 | -0.20 | -2.16% | 8.92 | 9.28 | 109974 | 9996 | 5.00% |
| 2024-12-27 | 9.32 | 9.28 | -0.08 | -0.85% | 9.20 | 9.44 | 141145 | 13156 | 6.42% |
| 2024-12-26 | 9.20 | 9.36 | 0.14 | 1.52% | 9.19 | 9.52 | 155575 | 14601 | 7.08% |
| 2024-12-25 | 9.62 | 9.22 | -0.46 | -4.75% | 8.99 | 9.64 | 190772 | 17616 | 8.68% |