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 | 8.15 | 8.09 | -0.10 | -1.22% | 8.06 | 8.19 | 339669 | 27522 | 0.73% |
| 2025-04-02 | 8.14 | 8.19 | 0.06 | 0.74% | 8.13 | 8.25 | 212013 | 17391 | 0.46% |
| 2025-04-01 | 8.07 | 8.13 | 0.06 | 0.74% | 8.03 | 8.19 | 275176 | 22351 | 0.60% |
| 2025-03-31 | 8.17 | 8.07 | -0.09 | -1.10% | 8.07 | 8.25 | 286873 | 23329 | 0.62% |
| 2025-03-28 | 8.13 | 8.16 | 0.03 | 0.37% | 8.11 | 8.19 | 186264 | 15187 | 0.40% |
| 2025-03-27 | 8.11 | 8.13 | 0.02 | 0.25% | 8.11 | 8.15 | 105698 | 8594 | 0.23% |
| 2025-03-26 | 8.13 | 8.11 | -0.02 | -0.25% | 8.11 | 8.15 | 128614 | 10454 | 0.28% |
| 2025-03-25 | 8.09 | 8.13 | 0.05 | 0.62% | 8.06 | 8.15 | 192322 | 15612 | 0.42% |
| 2025-03-24 | 8.05 | 8.08 | 0.03 | 0.37% | 8.05 | 8.12 | 199591 | 16132 | 0.43% |
| 2025-03-21 | 8.06 | 8.05 | 0.00 | 0.00% | 8.02 | 8.12 | 299221 | 24103 | 0.65% |
| 2025-03-20 | 8.12 | 8.05 | -0.06 | -0.74% | 8.04 | 8.13 | 283046 | 22855 | 0.61% |
| 2025-03-19 | 8.14 | 8.11 | -0.03 | -0.37% | 8.09 | 8.16 | 262470 | 21296 | 0.57% |
| 2025-03-18 | 8.17 | 8.14 | 0.00 | 0.00% | 8.10 | 8.17 | 188246 | 15288 | 0.41% |
| 2025-03-17 | 8.21 | 8.14 | -0.04 | -0.49% | 8.14 | 8.23 | 221563 | 18106 | 0.48% |
| 2025-03-14 | 8.13 | 8.18 | 0.06 | 0.74% | 8.11 | 8.20 | 342496 | 27940 | 0.74% |
| 2025-03-13 | 8.16 | 8.12 | -0.02 | -0.25% | 8.08 | 8.18 | 257141 | 20879 | 0.56% |
| 2025-03-12 | 8.27 | 8.14 | -0.14 | -1.69% | 8.13 | 8.27 | 209397 | 17113 | 0.45% |
| 2025-03-11 | 8.08 | 8.28 | 0.17 | 2.10% | 8.06 | 8.28 | 183277 | 15014 | 0.40% |
| 2025-03-10 | 8.22 | 8.11 | -0.12 | -1.46% | 8.09 | 8.24 | 234206 | 19020 | 0.51% |
| 2025-03-07 | 8.33 | 8.23 | -0.10 | -1.20% | 8.22 | 8.33 | 150149 | 12404 | 0.32% |
| 2025-03-06 | 8.34 | 8.33 | 0.00 | 0.00% | 8.23 | 8.37 | 203572 | 16886 | 0.44% |
| 2025-03-05 | 8.33 | 8.33 | 0.00 | 0.00% | 8.24 | 8.36 | 188557 | 15646 | 0.41% |
| 2025-03-04 | 8.06 | 8.33 | 0.24 | 2.97% | 8.05 | 8.33 | 272875 | 22434 | 0.59% |
| 2025-03-03 | 8.15 | 8.09 | -0.05 | -0.61% | 8.02 | 8.19 | 274181 | 22160 | 0.59% |
| 2025-02-28 | 8.25 | 8.24 | -0.01 | -0.12% | 8.18 | 8.37 | 248603 | 20511 | 0.54% |
| 2025-02-27 | 8.09 | 8.25 | 0.17 | 2.10% | 8.08 | 8.30 | 359313 | 29513 | 0.78% |
| 2025-02-26 | 8.04 | 8.08 | 0.02 | 0.25% | 8.04 | 8.14 | 226719 | 18327 | 0.49% |
| 2025-02-25 | 8.09 | 8.06 | -0.05 | -0.62% | 8.03 | 8.15 | 229924 | 18593 | 0.50% |
| 2025-02-24 | 8.11 | 8.11 | 0.01 | 0.12% | 8.07 | 8.15 | 181572 | 14733 | 0.39% |
| 2025-02-21 | 8.08 | 8.10 | 0.04 | 0.50% | 8.07 | 8.15 | 199663 | 16189 | 0.43% |
| 2025-02-20 | 8.06 | 8.06 | -0.01 | -0.12% | 8.03 | 8.10 | 153507 | 12391 | 0.33% |
| 2025-02-19 | 8.03 | 8.07 | 0.06 | 0.75% | 7.98 | 8.07 | 183096 | 14708 | 0.40% |
| 2025-02-18 | 8.06 | 8.01 | -0.05 | -0.62% | 8.00 | 8.12 | 209760 | 16908 | 0.45% |
| 2025-02-17 | 8.10 | 8.06 | -0.03 | -0.37% | 8.03 | 8.11 | 172253 | 13876 | 0.37% |
| 2025-02-14 | 8.18 | 8.09 | -0.07 | -0.86% | 8.05 | 8.19 | 226555 | 18333 | 0.49% |
| 2025-02-13 | 8.16 | 8.16 | 0.00 | 0.00% | 8.12 | 8.23 | 189150 | 15485 | 0.41% |
| 2025-02-12 | 8.18 | 8.16 | -0.05 | -0.61% | 8.09 | 8.21 | 194747 | 15835 | 0.42% |
| 2025-02-11 | 8.10 | 8.21 | 0.18 | 2.24% | 8.10 | 8.23 | 360594 | 29487 | 0.78% |
| 2025-02-10 | 8.03 | 8.03 | 0.00 | 0.00% | 7.99 | 8.13 | 188436 | 15163 | 0.41% |
| 2025-02-07 | 8.00 | 8.03 | 0.00 | 0.00% | 7.90 | 8.10 | 252213 | 20269 | 0.55% |
| 2025-02-06 | 8.09 | 8.03 | -0.07 | -0.86% | 7.99 | 8.17 | 284881 | 22874 | 0.62% |
| 2025-02-05 | 8.18 | 8.10 | -0.06 | -0.74% | 8.07 | 8.19 | 210922 | 17101 | 0.46% |
| 2025-01-27 | 8.14 | 8.16 | 0.03 | 0.37% | 8.12 | 8.20 | 171297 | 13984 | 0.37% |
| 2025-01-24 | 8.08 | 8.13 | 0.05 | 0.62% | 8.03 | 8.19 | 179282 | 14551 | 0.39% |
| 2025-01-23 | 8.04 | 8.08 | 0.09 | 1.13% | 8.04 | 8.15 | 170848 | 13823 | 0.37% |
| 2025-01-22 | 8.07 | 7.99 | -0.08 | -0.99% | 7.97 | 8.09 | 155265 | 12435 | 0.34% |
| 2025-01-21 | 8.15 | 8.07 | -0.04 | -0.49% | 8.04 | 8.17 | 157600 | 12735 | 0.34% |
| 2025-01-20 | 8.20 | 8.11 | -0.04 | -0.49% | 8.10 | 8.30 | 221404 | 18142 | 0.48% |
| 2025-01-17 | 8.16 | 8.15 | -0.03 | -0.37% | 8.08 | 8.24 | 147035 | 12012 | 0.32% |
| 2025-01-16 | 8.18 | 8.18 | 0.05 | 0.62% | 8.10 | 8.29 | 212506 | 17437 | 0.46% |
| 2025-01-15 | 8.22 | 8.13 | -0.09 | -1.09% | 8.10 | 8.30 | 239249 | 19549 | 0.52% |
| 2025-01-14 | 8.04 | 8.22 | 0.19 | 2.37% | 8.03 | 8.24 | 210302 | 17124 | 0.45% |
| 2025-01-13 | 8.10 | 8.03 | -0.08 | -0.99% | 7.98 | 8.12 | 188642 | 15149 | 0.41% |
| 2025-01-10 | 8.21 | 8.11 | -0.07 | -0.86% | 8.07 | 8.24 | 178267 | 14544 | 0.39% |
| 2025-01-09 | 8.37 | 8.18 | -0.21 | -2.50% | 8.17 | 8.42 | 230628 | 19049 | 0.50% |
| 2025-01-08 | 8.48 | 8.39 | -0.11 | -1.29% | 8.30 | 8.51 | 304097 | 25511 | 0.66% |
| 2025-01-07 | 8.52 | 8.50 | -0.04 | -0.47% | 8.43 | 8.58 | 223255 | 18982 | 0.48% |
| 2025-01-06 | 8.47 | 8.54 | -0.01 | -0.12% | 8.42 | 8.55 | 279014 | 23676 | 0.60% |
| 2025-01-03 | 8.66 | 8.55 | -0.11 | -1.27% | 8.51 | 8.70 | 373005 | 32055 | 0.81% |
| 2025-01-02 | 8.89 | 8.66 | -0.24 | -2.70% | 8.60 | 9.07 | 563773 | 49753 | 1.22% |
| 2024-12-31 | 8.92 | 8.90 | -0.01 | -0.11% | 8.88 | 9.05 | 401248 | 35938 | 0.87% |
| 2024-12-30 | 8.87 | 8.91 | 0.04 | 0.45% | 8.77 | 8.93 | 352885 | 31238 | 0.76% |
| 2024-12-27 | 8.63 | 8.87 | 0.24 | 2.78% | 8.62 | 8.92 | 426693 | 37466 | 0.92% |
| 2024-12-26 | 8.67 | 8.63 | -0.05 | -0.58% | 8.60 | 8.78 | 300807 | 26009 | 0.65% |