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 | 8.06 | 8.12 | 0.00 | 0.00% | 8.02 | 8.15 | 134955 | 10923 | 0.97% |
| 2025-04-02 | 8.15 | 8.12 | -0.02 | -0.25% | 8.09 | 8.19 | 115302 | 9377 | 0.83% |
| 2025-04-01 | 8.07 | 8.14 | 0.08 | 0.99% | 8.04 | 8.16 | 169895 | 13750 | 1.22% |
| 2025-03-31 | 8.10 | 8.06 | -0.09 | -1.10% | 8.02 | 8.21 | 232241 | 18821 | 1.67% |
| 2025-03-28 | 8.26 | 8.15 | -0.16 | -1.93% | 8.08 | 8.30 | 445106 | 36375 | 3.20% |
| 2025-03-27 | 8.49 | 8.31 | -0.10 | -1.19% | 8.25 | 8.54 | 662573 | 55577 | 4.76% |
| 2025-03-26 | 8.16 | 8.41 | 0.26 | 3.19% | 8.12 | 8.49 | 628971 | 52474 | 4.52% |
| 2025-03-25 | 8.06 | 8.15 | 0.07 | 0.87% | 8.04 | 8.22 | 300588 | 24438 | 2.16% |
| 2025-03-24 | 8.03 | 8.08 | 0.06 | 0.75% | 7.98 | 8.12 | 165828 | 13348 | 1.19% |
| 2025-03-21 | 7.93 | 8.02 | 0.09 | 1.13% | 7.91 | 8.08 | 231380 | 18558 | 1.66% |
| 2025-03-20 | 7.95 | 7.93 | -0.01 | -0.13% | 7.91 | 7.98 | 100677 | 7988 | 0.72% |
| 2025-03-19 | 7.95 | 7.94 | -0.02 | -0.25% | 7.91 | 7.97 | 84071 | 6678 | 0.60% |
| 2025-03-18 | 7.93 | 7.96 | 0.03 | 0.38% | 7.92 | 7.97 | 81908 | 6510 | 0.59% |
| 2025-03-17 | 8.01 | 7.93 | -0.05 | -0.63% | 7.91 | 8.02 | 122145 | 9700 | 0.88% |
| 2025-03-14 | 7.88 | 7.98 | 0.10 | 1.27% | 7.85 | 7.99 | 143857 | 11415 | 1.03% |
| 2025-03-13 | 7.88 | 7.88 | 0.00 | 0.00% | 7.81 | 7.92 | 112485 | 8838 | 0.81% |
| 2025-03-12 | 7.91 | 7.88 | -0.02 | -0.25% | 7.85 | 7.93 | 82850 | 6533 | 0.60% |
| 2025-03-11 | 7.83 | 7.90 | 0.04 | 0.51% | 7.78 | 7.91 | 82417 | 6468 | 0.59% |
| 2025-03-10 | 7.95 | 7.86 | -0.08 | -1.01% | 7.83 | 7.96 | 128492 | 10112 | 0.92% |
| 2025-03-07 | 7.92 | 7.94 | 0.00 | 0.00% | 7.90 | 7.99 | 93678 | 7449 | 0.67% |
| 2025-03-06 | 8.05 | 7.94 | -0.07 | -0.87% | 7.89 | 8.05 | 157898 | 12526 | 1.14% |
| 2025-03-05 | 8.09 | 8.01 | -0.09 | -1.11% | 7.99 | 8.11 | 120207 | 9654 | 0.86% |
| 2025-03-04 | 7.85 | 8.10 | 0.24 | 3.05% | 7.79 | 8.14 | 266642 | 21346 | 1.92% |
| 2025-03-03 | 7.95 | 7.86 | -0.08 | -1.01% | 7.85 | 8.01 | 152777 | 12091 | 1.10% |
| 2025-02-28 | 7.89 | 7.94 | 0.03 | 0.38% | 7.87 | 8.02 | 242890 | 19324 | 1.75% |
| 2025-02-27 | 7.75 | 7.91 | 0.17 | 2.20% | 7.75 | 7.92 | 239339 | 18761 | 1.72% |
| 2025-02-26 | 7.62 | 7.74 | 0.12 | 1.57% | 7.62 | 7.76 | 152123 | 11715 | 1.09% |
| 2025-02-25 | 7.63 | 7.62 | -0.05 | -0.65% | 7.61 | 7.66 | 95511 | 7287 | 0.69% |
| 2025-02-24 | 7.60 | 7.67 | 0.06 | 0.79% | 7.59 | 7.72 | 145708 | 11174 | 1.05% |
| 2025-02-21 | 7.64 | 7.61 | -0.04 | -0.52% | 7.60 | 7.67 | 132199 | 10074 | 0.95% |
| 2025-02-20 | 7.62 | 7.65 | 0.01 | 0.13% | 7.60 | 7.68 | 100745 | 7692 | 0.72% |
| 2025-02-19 | 7.62 | 7.64 | 0.00 | 0.00% | 7.60 | 7.65 | 115903 | 8832 | 0.83% |
| 2025-02-18 | 7.68 | 7.64 | -0.03 | -0.39% | 7.60 | 7.74 | 152008 | 11669 | 1.09% |
| 2025-02-17 | 7.75 | 7.67 | -0.10 | -1.29% | 7.66 | 7.79 | 176584 | 13581 | 1.27% |
| 2025-02-14 | 7.80 | 7.77 | -0.03 | -0.38% | 7.75 | 7.84 | 106923 | 8325 | 0.77% |
| 2025-02-13 | 7.82 | 7.80 | -0.04 | -0.51% | 7.79 | 7.87 | 120636 | 9445 | 0.87% |
| 2025-02-12 | 7.86 | 7.84 | -0.03 | -0.38% | 7.77 | 7.91 | 113511 | 8903 | 0.82% |
| 2025-02-11 | 7.81 | 7.87 | 0.05 | 0.64% | 7.75 | 7.89 | 167010 | 13063 | 1.20% |
| 2025-02-10 | 7.85 | 7.82 | -0.02 | -0.26% | 7.81 | 7.86 | 134425 | 10524 | 0.97% |
| 2025-02-07 | 7.80 | 7.84 | 0.04 | 0.51% | 7.77 | 7.89 | 131835 | 10332 | 0.95% |
| 2025-02-06 | 7.75 | 7.80 | 0.03 | 0.39% | 7.71 | 7.81 | 92127 | 7157 | 0.66% |
| 2025-02-05 | 7.89 | 7.77 | -0.14 | -1.77% | 7.75 | 7.93 | 135714 | 10613 | 0.98% |
| 2025-01-27 | 7.88 | 7.91 | 0.04 | 0.51% | 7.87 | 8.02 | 126101 | 10026 | 0.91% |
| 2025-01-24 | 7.78 | 7.87 | 0.10 | 1.29% | 7.75 | 7.88 | 105803 | 8274 | 0.76% |
| 2025-01-23 | 7.79 | 7.77 | 0.00 | 0.00% | 7.77 | 7.88 | 95047 | 7434 | 0.68% |
| 2025-01-22 | 7.78 | 7.77 | -0.03 | -0.38% | 7.72 | 7.83 | 78698 | 6114 | 0.57% |
| 2025-01-21 | 7.84 | 7.80 | 0.00 | 0.00% | 7.72 | 7.85 | 99426 | 7728 | 0.71% |
| 2025-01-20 | 7.85 | 7.80 | -0.04 | -0.51% | 7.78 | 7.91 | 80950 | 6344 | 0.58% |
| 2025-01-17 | 7.70 | 7.84 | 0.11 | 1.42% | 7.69 | 7.86 | 121681 | 9486 | 0.87% |
| 2025-01-16 | 7.70 | 7.73 | 0.03 | 0.39% | 7.69 | 7.83 | 124458 | 9660 | 0.89% |
| 2025-01-15 | 7.70 | 7.70 | -0.03 | -0.39% | 7.65 | 7.74 | 115173 | 8857 | 0.83% |
| 2025-01-14 | 7.62 | 7.73 | 0.15 | 1.98% | 7.54 | 7.75 | 152804 | 11729 | 1.10% |
| 2025-01-13 | 7.53 | 7.58 | -0.01 | -0.13% | 7.52 | 7.63 | 91427 | 6926 | 0.66% |
| 2025-01-10 | 7.72 | 7.59 | -0.15 | -1.94% | 7.58 | 7.77 | 153435 | 11733 | 1.10% |
| 2025-01-09 | 7.77 | 7.74 | -0.06 | -0.77% | 7.73 | 7.81 | 99947 | 7766 | 0.72% |
| 2025-01-08 | 7.87 | 7.80 | -0.11 | -1.39% | 7.70 | 7.90 | 158522 | 12355 | 1.14% |
| 2025-01-07 | 7.91 | 7.91 | 0.00 | 0.00% | 7.81 | 7.98 | 140271 | 11062 | 1.01% |
| 2025-01-06 | 7.76 | 7.91 | 0.14 | 1.80% | 7.74 | 8.03 | 239832 | 18962 | 1.72% |
| 2025-01-03 | 7.86 | 7.77 | -0.09 | -1.15% | 7.76 | 8.00 | 226448 | 17837 | 1.63% |
| 2025-01-02 | 7.95 | 7.86 | -0.11 | -1.38% | 7.80 | 8.10 | 239480 | 19075 | 1.72% |
| 2024-12-31 | 8.07 | 7.97 | -0.11 | -1.36% | 7.95 | 8.13 | 186329 | 14970 | 1.34% |
| 2024-12-30 | 8.06 | 8.08 | 0.01 | 0.12% | 8.04 | 8.14 | 159313 | 12870 | 1.15% |