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 | 8.71 | 8.82 | 0.07 | 0.80% | 8.66 | 9.03 | 317088 | 28104 | 3.48% |
| 2025-04-02 | 8.64 | 8.75 | 0.28 | 3.31% | 8.64 | 8.93 | 296543 | 25998 | 3.25% |
| 2025-04-01 | 8.39 | 8.47 | 0.16 | 1.93% | 8.38 | 8.60 | 142999 | 12162 | 1.57% |
| 2025-03-31 | 8.47 | 8.31 | -0.17 | -2.00% | 8.31 | 8.50 | 76821 | 6441 | 0.84% |
| 2025-03-28 | 8.51 | 8.48 | -0.05 | -0.59% | 8.41 | 8.54 | 76069 | 6443 | 0.83% |
| 2025-03-27 | 8.47 | 8.53 | 0.06 | 0.71% | 8.43 | 8.56 | 93804 | 7983 | 1.03% |
| 2025-03-26 | 8.45 | 8.47 | -0.01 | -0.12% | 8.44 | 8.52 | 65991 | 5598 | 0.72% |
| 2025-03-25 | 8.40 | 8.48 | 0.10 | 1.19% | 8.34 | 8.49 | 81240 | 6842 | 0.89% |
| 2025-03-24 | 8.39 | 8.38 | -0.01 | -0.12% | 8.30 | 8.42 | 77121 | 6450 | 0.85% |
| 2025-03-21 | 8.43 | 8.39 | -0.07 | -0.83% | 8.35 | 8.49 | 70275 | 5914 | 0.77% |
| 2025-03-20 | 8.48 | 8.46 | -0.02 | -0.24% | 8.44 | 8.51 | 65264 | 5524 | 0.72% |
| 2025-03-19 | 8.49 | 8.48 | -0.02 | -0.24% | 8.45 | 8.52 | 67086 | 5690 | 0.74% |
| 2025-03-18 | 8.55 | 8.50 | -0.01 | -0.12% | 8.46 | 8.55 | 60845 | 5165 | 0.67% |
| 2025-03-17 | 8.60 | 8.51 | -0.06 | -0.70% | 8.49 | 8.65 | 131360 | 11232 | 1.44% |
| 2025-03-14 | 8.35 | 8.57 | 0.19 | 2.27% | 8.35 | 8.61 | 202625 | 17249 | 2.22% |
| 2025-03-13 | 8.39 | 8.38 | 0.00 | 0.00% | 8.32 | 8.41 | 59097 | 4943 | 0.65% |
| 2025-03-12 | 8.43 | 8.38 | -0.03 | -0.36% | 8.36 | 8.45 | 59841 | 5018 | 0.66% |
| 2025-03-11 | 8.30 | 8.41 | 0.07 | 0.84% | 8.28 | 8.41 | 88349 | 7385 | 0.97% |
| 2025-03-10 | 8.29 | 8.34 | 0.03 | 0.36% | 8.25 | 8.36 | 67529 | 5603 | 0.74% |
| 2025-03-07 | 8.31 | 8.31 | 0.00 | 0.00% | 8.27 | 8.37 | 63084 | 5248 | 0.69% |
| 2025-03-06 | 8.30 | 8.31 | 0.02 | 0.24% | 8.25 | 8.34 | 81556 | 6766 | 0.89% |
| 2025-03-05 | 8.32 | 8.29 | 0.00 | 0.00% | 8.23 | 8.32 | 54410 | 4498 | 0.60% |
| 2025-03-04 | 8.26 | 8.29 | -0.01 | -0.12% | 8.24 | 8.33 | 67516 | 5595 | 0.74% |
| 2025-03-03 | 8.35 | 8.30 | -0.07 | -0.84% | 8.27 | 8.46 | 100340 | 8401 | 1.10% |
| 2025-02-28 | 8.35 | 8.37 | -0.03 | -0.36% | 8.34 | 8.47 | 102637 | 8631 | 1.13% |
| 2025-02-27 | 8.32 | 8.40 | 0.07 | 0.84% | 8.30 | 8.42 | 117472 | 9838 | 1.29% |
| 2025-02-26 | 8.28 | 8.33 | 0.08 | 0.97% | 8.25 | 8.34 | 74367 | 6170 | 0.82% |
| 2025-02-25 | 8.28 | 8.25 | -0.06 | -0.72% | 8.21 | 8.30 | 94606 | 7804 | 1.04% |
| 2025-02-24 | 8.31 | 8.31 | -0.01 | -0.12% | 8.30 | 8.39 | 81967 | 6837 | 0.90% |
| 2025-02-21 | 8.32 | 8.32 | 0.00 | 0.00% | 8.25 | 8.36 | 97931 | 8128 | 1.07% |
| 2025-02-20 | 8.34 | 8.32 | -0.03 | -0.36% | 8.28 | 8.38 | 72812 | 6072 | 0.80% |
| 2025-02-19 | 8.32 | 8.35 | 0.03 | 0.36% | 8.27 | 8.36 | 65933 | 5479 | 0.72% |
| 2025-02-18 | 8.39 | 8.32 | -0.07 | -0.83% | 8.30 | 8.40 | 86039 | 7184 | 0.94% |
| 2025-02-17 | 8.40 | 8.39 | -0.01 | -0.12% | 8.36 | 8.43 | 78635 | 6598 | 0.86% |
| 2025-02-14 | 8.40 | 8.40 | -0.02 | -0.24% | 8.36 | 8.43 | 70884 | 5948 | 0.78% |
| 2025-02-13 | 8.41 | 8.42 | 0.01 | 0.12% | 8.40 | 8.48 | 104314 | 8809 | 1.14% |
| 2025-02-12 | 8.40 | 8.41 | 0.01 | 0.12% | 8.32 | 8.43 | 83450 | 6985 | 0.92% |
| 2025-02-11 | 8.50 | 8.40 | -0.09 | -1.06% | 8.39 | 8.51 | 90053 | 7593 | 0.99% |
| 2025-02-10 | 8.31 | 8.49 | 0.18 | 2.17% | 8.30 | 8.51 | 153968 | 12927 | 1.69% |
| 2025-02-07 | 8.27 | 8.31 | 0.05 | 0.61% | 8.22 | 8.36 | 103238 | 8572 | 1.13% |
| 2025-02-06 | 8.22 | 8.26 | 0.06 | 0.73% | 8.17 | 8.26 | 64767 | 5322 | 0.71% |
| 2025-02-05 | 8.36 | 8.20 | -0.11 | -1.32% | 8.19 | 8.36 | 82228 | 6793 | 0.90% |
| 2025-01-27 | 8.34 | 8.31 | -0.02 | -0.24% | 8.31 | 8.43 | 72286 | 6050 | 0.79% |
| 2025-01-24 | 8.24 | 8.33 | 0.07 | 0.85% | 8.22 | 8.36 | 69259 | 5749 | 0.76% |
| 2025-01-23 | 8.36 | 8.26 | -0.05 | -0.60% | 8.25 | 8.43 | 89614 | 7470 | 0.98% |
| 2025-01-22 | 8.36 | 8.31 | -0.02 | -0.24% | 8.22 | 8.36 | 56983 | 4720 | 0.63% |
| 2025-01-21 | 8.43 | 8.33 | -0.05 | -0.60% | 8.31 | 8.45 | 60055 | 5015 | 0.66% |
| 2025-01-20 | 8.36 | 8.38 | 0.06 | 0.72% | 8.32 | 8.42 | 81715 | 6843 | 0.90% |
| 2025-01-17 | 8.26 | 8.32 | 0.02 | 0.24% | 8.23 | 8.36 | 59802 | 4973 | 0.66% |
| 2025-01-16 | 8.29 | 8.30 | 0.02 | 0.24% | 8.24 | 8.41 | 84724 | 7046 | 0.93% |
| 2025-01-15 | 8.29 | 8.28 | -0.07 | -0.84% | 8.23 | 8.34 | 91049 | 7540 | 1.00% |
| 2025-01-14 | 8.15 | 8.35 | 0.19 | 2.33% | 8.14 | 8.36 | 105754 | 8745 | 1.16% |
| 2025-01-13 | 8.12 | 8.16 | 0.01 | 0.12% | 8.03 | 8.18 | 73662 | 5973 | 0.81% |
| 2025-01-10 | 8.30 | 8.15 | -0.13 | -1.57% | 8.15 | 8.32 | 66507 | 5463 | 0.73% |
| 2025-01-09 | 8.31 | 8.28 | -0.06 | -0.72% | 8.26 | 8.44 | 73507 | 6125 | 0.81% |
| 2025-01-08 | 8.36 | 8.34 | -0.03 | -0.36% | 8.19 | 8.40 | 108912 | 9038 | 1.19% |
| 2025-01-07 | 8.43 | 8.37 | -0.07 | -0.83% | 8.31 | 8.48 | 83559 | 6992 | 0.92% |
| 2025-01-06 | 8.39 | 8.44 | -0.06 | -0.71% | 8.27 | 8.54 | 101935 | 8585 | 1.12% |
| 2025-01-03 | 8.77 | 8.50 | -0.23 | -2.63% | 8.48 | 8.79 | 115057 | 9908 | 1.26% |
| 2025-01-02 | 8.88 | 8.73 | -0.15 | -1.69% | 8.67 | 8.99 | 125087 | 11094 | 1.37% |
| 2024-12-31 | 8.92 | 8.88 | -0.03 | -0.34% | 8.84 | 9.07 | 118185 | 10582 | 1.30% |
| 2024-12-30 | 8.96 | 8.91 | -0.07 | -0.78% | 8.89 | 8.98 | 76972 | 6867 | 0.84% |
| 2024-12-27 | 8.90 | 8.98 | 0.07 | 0.79% | 8.87 | 9.00 | 74146 | 6645 | 0.81% |
| 2024-12-26 | 8.93 | 8.91 | -0.01 | -0.11% | 8.90 | 9.01 | 62269 | 5568 | 0.68% |