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 | 8.24 | 8.39 | 0.10 | 1.21% | 8.23 | 8.56 | 1380551 | 116572 | 1.15% |
| 2025-04-02 | 8.23 | 8.29 | 0.05 | 0.61% | 8.20 | 8.31 | 712080 | 58679 | 0.59% |
| 2025-04-01 | 8.28 | 8.24 | -0.02 | -0.24% | 8.21 | 8.30 | 694634 | 57352 | 0.58% |
| 2025-03-31 | 8.42 | 8.26 | -0.19 | -2.25% | 8.23 | 8.43 | 752910 | 62542 | 0.63% |
| 2025-03-28 | 8.48 | 8.45 | -0.02 | -0.24% | 8.40 | 8.50 | 539570 | 45557 | 0.45% |
| 2025-03-27 | 8.50 | 8.47 | -0.04 | -0.47% | 8.43 | 8.53 | 569255 | 48275 | 0.48% |
| 2025-03-26 | 8.51 | 8.51 | -0.01 | -0.12% | 8.47 | 8.63 | 735712 | 62916 | 0.61% |
| 2025-03-25 | 8.45 | 8.52 | 0.06 | 0.71% | 8.41 | 8.58 | 682336 | 58005 | 0.57% |
| 2025-03-24 | 8.51 | 8.46 | -0.07 | -0.82% | 8.41 | 8.52 | 676262 | 57150 | 0.56% |
| 2025-03-21 | 8.59 | 8.53 | -0.08 | -0.93% | 8.46 | 8.62 | 959054 | 81758 | 0.80% |
| 2025-03-20 | 8.64 | 8.61 | -0.03 | -0.35% | 8.58 | 8.69 | 666082 | 57548 | 0.56% |
| 2025-03-19 | 8.71 | 8.64 | -0.07 | -0.80% | 8.61 | 8.72 | 676723 | 58593 | 0.57% |
| 2025-03-18 | 8.75 | 8.71 | -0.04 | -0.46% | 8.67 | 8.82 | 787958 | 68676 | 0.66% |
| 2025-03-17 | 8.70 | 8.75 | 0.06 | 0.69% | 8.70 | 8.82 | 998531 | 87443 | 0.83% |
| 2025-03-14 | 8.49 | 8.69 | 0.19 | 2.24% | 8.49 | 8.70 | 1918306 | 165429 | 1.60% |
| 2025-03-13 | 8.52 | 8.50 | -0.04 | -0.47% | 8.43 | 8.57 | 730019 | 62069 | 0.61% |
| 2025-03-12 | 8.61 | 8.54 | -0.09 | -1.04% | 8.50 | 8.61 | 966980 | 82641 | 0.81% |
| 2025-03-11 | 8.62 | 8.63 | -0.06 | -0.69% | 8.52 | 8.64 | 985471 | 84493 | 0.82% |
| 2025-03-10 | 8.84 | 8.69 | -0.11 | -1.25% | 8.64 | 8.90 | 925523 | 80842 | 0.77% |
| 2025-03-07 | 8.82 | 8.80 | -0.10 | -1.12% | 8.71 | 8.84 | 1277142 | 112014 | 1.07% |
| 2025-03-06 | 8.66 | 8.90 | 0.29 | 3.37% | 8.62 | 8.90 | 1863078 | 163814 | 1.56% |
| 2025-03-05 | 8.73 | 8.61 | -0.14 | -1.60% | 8.55 | 8.77 | 1164436 | 100462 | 0.97% |
| 2025-03-04 | 8.68 | 8.75 | 0.01 | 0.11% | 8.54 | 8.76 | 1152797 | 99588 | 0.96% |
| 2025-03-03 | 8.77 | 8.74 | 0.04 | 0.46% | 8.70 | 8.95 | 1563042 | 137734 | 1.31% |
| 2025-02-28 | 8.82 | 8.70 | -0.11 | -1.25% | 8.69 | 8.95 | 2173808 | 191699 | 1.82% |
| 2025-02-27 | 8.67 | 8.81 | 0.18 | 2.09% | 8.64 | 8.86 | 2160757 | 189548 | 1.81% |
| 2025-02-26 | 8.43 | 8.63 | 0.29 | 3.48% | 8.42 | 8.72 | 2224850 | 191346 | 1.86% |
| 2025-02-25 | 8.29 | 8.34 | -0.01 | -0.12% | 8.25 | 8.43 | 1336695 | 111777 | 1.12% |
| 2025-02-24 | 8.20 | 8.35 | 0.15 | 1.83% | 8.16 | 8.43 | 1684540 | 140118 | 1.41% |
| 2025-02-21 | 8.20 | 8.20 | 0.00 | 0.00% | 8.16 | 8.27 | 1147910 | 94220 | 0.96% |
| 2025-02-20 | 8.29 | 8.20 | -0.13 | -1.56% | 8.19 | 8.32 | 1022299 | 83978 | 0.85% |
| 2025-02-19 | 8.30 | 8.33 | 0.01 | 0.12% | 8.25 | 8.39 | 967870 | 80422 | 0.81% |
| 2025-02-18 | 8.48 | 8.32 | -0.16 | -1.89% | 8.27 | 8.48 | 1045919 | 87611 | 0.87% |
| 2025-02-17 | 8.52 | 8.48 | -0.04 | -0.47% | 8.46 | 8.60 | 1308358 | 111503 | 1.09% |
| 2025-02-14 | 8.55 | 8.52 | -0.07 | -0.81% | 8.41 | 8.60 | 1173622 | 99507 | 0.98% |
| 2025-02-13 | 8.48 | 8.59 | 0.00 | 0.00% | 8.43 | 8.72 | 2256344 | 194163 | 1.88% |
| 2025-02-12 | 8.31 | 8.59 | 0.30 | 3.62% | 8.17 | 8.63 | 1835008 | 153453 | 1.53% |
| 2025-02-11 | 8.50 | 8.29 | -0.18 | -2.13% | 8.27 | 8.52 | 1095618 | 91388 | 0.92% |
| 2025-02-10 | 8.40 | 8.47 | 0.02 | 0.24% | 8.39 | 8.52 | 917453 | 77686 | 0.77% |
| 2025-02-07 | 8.27 | 8.45 | 0.16 | 1.93% | 8.23 | 8.54 | 1532734 | 129377 | 1.28% |
| 2025-02-06 | 8.22 | 8.29 | 0.06 | 0.73% | 8.21 | 8.38 | 930147 | 77060 | 0.78% |
| 2025-02-05 | 8.35 | 8.23 | -0.09 | -1.08% | 8.17 | 8.38 | 941531 | 77323 | 0.79% |
| 2025-01-27 | 8.43 | 8.32 | -0.10 | -1.19% | 8.32 | 8.57 | 1028104 | 86628 | 0.86% |
| 2025-01-24 | 8.39 | 8.42 | 0.03 | 0.36% | 8.32 | 8.48 | 1012360 | 85080 | 0.85% |
| 2025-01-23 | 8.38 | 8.39 | 0.09 | 1.08% | 8.35 | 8.59 | 1620107 | 137306 | 1.35% |
| 2025-01-22 | 8.57 | 8.30 | -0.40 | -4.60% | 8.30 | 8.58 | 1719081 | 144713 | 1.44% |
| 2025-01-21 | 8.61 | 8.70 | 0.10 | 1.16% | 8.56 | 9.03 | 2370145 | 208502 | 1.98% |
| 2025-01-20 | 8.64 | 8.60 | -0.06 | -0.69% | 8.43 | 8.73 | 1244044 | 106765 | 1.04% |
| 2025-01-17 | 8.45 | 8.66 | 0.00 | 0.00% | 8.44 | 8.77 | 1065148 | 91748 | 0.89% |
| 2025-01-16 | 8.74 | 8.66 | -0.07 | -0.80% | 8.55 | 8.84 | 970054 | 84391 | 0.81% |
| 2025-01-15 | 8.75 | 8.73 | -0.04 | -0.46% | 8.60 | 8.79 | 690146 | 60048 | 0.58% |
| 2025-01-14 | 8.60 | 8.77 | 0.14 | 1.62% | 8.60 | 8.78 | 971042 | 84595 | 0.81% |
| 2025-01-13 | 8.40 | 8.63 | 0.16 | 1.89% | 8.33 | 8.63 | 871190 | 74267 | 0.73% |
| 2025-01-10 | 8.62 | 8.47 | -0.17 | -1.97% | 8.46 | 8.76 | 738847 | 63196 | 0.62% |
| 2025-01-09 | 8.59 | 8.64 | 0.04 | 0.47% | 8.52 | 8.68 | 671247 | 57809 | 0.56% |
| 2025-01-08 | 8.61 | 8.60 | -0.07 | -0.81% | 8.49 | 8.67 | 843760 | 72436 | 0.70% |
| 2025-01-07 | 8.51 | 8.67 | 0.13 | 1.52% | 8.40 | 8.70 | 1042319 | 89566 | 0.87% |
| 2025-01-06 | 8.53 | 8.54 | 0.00 | 0.00% | 8.37 | 8.54 | 1010293 | 85709 | 0.84% |
| 2025-01-03 | 8.68 | 8.54 | -0.14 | -1.61% | 8.49 | 8.75 | 1078567 | 93005 | 0.90% |
| 2025-01-02 | 8.84 | 8.68 | -0.18 | -2.03% | 8.61 | 8.98 | 1273311 | 112163 | 1.06% |
| 2024-12-31 | 8.99 | 8.86 | -0.13 | -1.45% | 8.84 | 9.12 | 1165446 | 104588 | 0.97% |
| 2024-12-30 | 9.08 | 8.99 | -0.14 | -1.53% | 8.95 | 9.15 | 1241941 | 111887 | 1.04% |
| 2024-12-27 | 9.07 | 9.13 | 0.05 | 0.55% | 9.03 | 9.18 | 869013 | 79254 | 0.73% |
| 2024-12-26 | 9.17 | 9.08 | -0.11 | -1.20% | 9.04 | 9.20 | 1043387 | 94893 | 0.87% |