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 | 8.14 | 8.15 | -0.09 | -1.09% | 8.02 | 8.22 | 139582 | 11330 | 0.29% |
| 2025-04-02 | 8.02 | 8.24 | 0.20 | 2.49% | 8.02 | 8.25 | 188515 | 15423 | 0.39% |
| 2025-04-01 | 7.89 | 8.04 | 0.13 | 1.64% | 7.88 | 8.07 | 179134 | 14289 | 0.37% |
| 2025-03-31 | 8.05 | 7.91 | -0.15 | -1.86% | 7.75 | 8.05 | 329858 | 25953 | 0.69% |
| 2025-03-28 | 8.23 | 8.06 | -0.21 | -2.54% | 7.98 | 8.26 | 254961 | 20545 | 0.53% |
| 2025-03-27 | 8.18 | 8.27 | 0.06 | 0.73% | 8.13 | 8.30 | 144115 | 11839 | 0.30% |
| 2025-03-26 | 8.22 | 8.21 | -0.07 | -0.85% | 8.19 | 8.33 | 124803 | 10277 | 0.26% |
| 2025-03-25 | 8.26 | 8.28 | 0.07 | 0.85% | 8.10 | 8.39 | 270818 | 22411 | 0.56% |
| 2025-03-24 | 8.04 | 8.21 | 0.15 | 1.86% | 8.04 | 8.40 | 302012 | 24958 | 0.63% |
| 2025-03-21 | 8.22 | 8.06 | -0.16 | -1.95% | 8.01 | 8.33 | 339086 | 27630 | 0.71% |
| 2025-03-20 | 8.41 | 8.22 | -0.19 | -2.26% | 8.11 | 8.42 | 264335 | 21705 | 0.55% |
| 2025-03-19 | 8.57 | 8.41 | -0.15 | -1.75% | 8.32 | 8.68 | 265298 | 22402 | 0.55% |
| 2025-03-18 | 8.68 | 8.56 | -0.12 | -1.38% | 8.54 | 8.79 | 219039 | 18916 | 0.46% |
| 2025-03-17 | 8.80 | 8.68 | -0.03 | -0.34% | 8.54 | 8.80 | 301644 | 26193 | 0.63% |
| 2025-03-14 | 8.30 | 8.71 | 0.34 | 4.06% | 8.28 | 8.94 | 568632 | 49597 | 1.18% |
| 2025-03-13 | 8.64 | 8.37 | -0.27 | -3.13% | 8.18 | 8.64 | 425955 | 35362 | 0.89% |
| 2025-03-12 | 8.58 | 8.64 | 0.06 | 0.70% | 8.45 | 8.69 | 302693 | 26054 | 0.63% |
| 2025-03-11 | 8.02 | 8.58 | 0.40 | 4.89% | 7.98 | 8.69 | 538663 | 45722 | 1.12% |
| 2025-03-10 | 7.72 | 8.18 | 0.41 | 5.28% | 7.69 | 8.22 | 448153 | 35923 | 0.93% |
| 2025-03-07 | 7.87 | 7.77 | -0.11 | -1.40% | 7.63 | 7.88 | 315919 | 24430 | 0.66% |
| 2025-03-06 | 7.83 | 7.88 | 0.01 | 0.13% | 7.73 | 7.93 | 250304 | 19648 | 0.52% |
| 2025-03-05 | 8.02 | 7.87 | -0.13 | -1.63% | 7.71 | 8.03 | 274450 | 21495 | 0.57% |
| 2025-03-04 | 7.76 | 8.00 | 0.19 | 2.43% | 7.75 | 8.04 | 219643 | 17424 | 0.46% |
| 2025-03-03 | 7.92 | 7.81 | -0.13 | -1.64% | 7.77 | 8.13 | 360444 | 28545 | 0.75% |
| 2025-02-28 | 7.90 | 7.94 | -0.04 | -0.50% | 7.90 | 8.23 | 434035 | 34791 | 0.90% |
| 2025-02-27 | 7.50 | 7.98 | 0.50 | 6.68% | 7.46 | 8.04 | 717708 | 56416 | 1.49% |
| 2025-02-26 | 7.58 | 7.48 | -0.09 | -1.19% | 7.41 | 7.65 | 338556 | 25358 | 0.70% |
| 2025-02-25 | 7.67 | 7.57 | -0.10 | -1.30% | 7.54 | 7.76 | 338075 | 25798 | 0.70% |
| 2025-02-24 | 7.45 | 7.67 | 0.21 | 2.82% | 7.39 | 7.78 | 601800 | 46031 | 1.25% |
| 2025-02-21 | 7.57 | 7.46 | -0.09 | -1.19% | 7.31 | 7.57 | 593803 | 43999 | 1.24% |
| 2025-02-20 | 7.56 | 7.55 | -0.10 | -1.31% | 7.49 | 7.64 | 516912 | 39067 | 1.08% |
| 2025-02-19 | 7.86 | 7.65 | -0.21 | -2.67% | 7.42 | 7.90 | 740624 | 56134 | 1.54% |
| 2025-02-18 | 7.96 | 7.86 | -0.13 | -1.63% | 7.82 | 8.02 | 302051 | 23842 | 0.63% |
| 2025-02-17 | 8.37 | 7.99 | -0.41 | -4.88% | 7.93 | 8.37 | 557894 | 44997 | 1.16% |
| 2025-02-14 | 8.22 | 8.40 | 0.17 | 2.07% | 8.12 | 8.50 | 521367 | 43541 | 1.09% |
| 2025-02-13 | 7.96 | 8.23 | 0.29 | 3.65% | 7.81 | 8.29 | 610570 | 49522 | 1.27% |
| 2025-02-12 | 7.95 | 7.94 | -0.05 | -0.63% | 7.79 | 8.03 | 454400 | 35843 | 0.95% |
| 2025-02-11 | 7.93 | 7.99 | 0.10 | 1.27% | 7.82 | 8.09 | 478779 | 38194 | 1.00% |
| 2025-02-10 | 7.86 | 7.89 | -0.07 | -0.88% | 7.71 | 7.96 | 482701 | 37875 | 1.01% |
| 2025-02-07 | 7.79 | 7.96 | 0.17 | 2.18% | 7.71 | 8.07 | 814375 | 64675 | 1.70% |
| 2025-02-06 | 8.13 | 7.79 | -0.39 | -4.77% | 7.72 | 8.16 | 1005713 | 79323 | 2.09% |
| 2025-02-05 | 8.78 | 8.18 | -0.60 | -6.83% | 8.01 | 8.78 | 905243 | 74433 | 1.88% |
| 2025-01-27 | 8.63 | 8.78 | 0.18 | 2.09% | 8.49 | 8.92 | 521312 | 45609 | 1.09% |
| 2025-01-24 | 8.58 | 8.60 | 0.10 | 1.18% | 8.46 | 8.80 | 520034 | 44901 | 1.08% |
| 2025-01-23 | 8.64 | 8.50 | -0.14 | -1.62% | 8.47 | 8.96 | 594204 | 51609 | 1.24% |
| 2025-01-22 | 8.56 | 8.64 | -0.02 | -0.23% | 8.32 | 8.83 | 591000 | 51022 | 1.23% |
| 2025-01-21 | 8.17 | 8.66 | 0.42 | 5.10% | 8.15 | 8.69 | 967122 | 82147 | 2.01% |
| 2025-01-20 | 7.87 | 8.24 | 0.47 | 6.05% | 7.87 | 8.55 | 1173209 | 96234 | 2.44% |
| 2025-01-17 | 7.81 | 7.77 | -0.08 | -1.02% | 7.62 | 7.93 | 496511 | 38668 | 1.03% |
| 2025-01-16 | 7.45 | 7.85 | 0.40 | 5.37% | 7.38 | 7.90 | 939976 | 72986 | 1.96% |
| 2025-01-15 | 7.64 | 7.45 | -0.21 | -2.74% | 7.40 | 7.81 | 566706 | 43029 | 1.18% |
| 2025-01-14 | 7.35 | 7.66 | 0.28 | 3.79% | 7.17 | 7.71 | 829529 | 62525 | 1.73% |
| 2025-01-13 | 7.64 | 7.38 | -0.30 | -3.91% | 7.28 | 8.00 | 1060655 | 80499 | 2.21% |
| 2025-01-10 | 7.75 | 7.68 | -0.04 | -0.52% | 7.52 | 7.97 | 701858 | 54058 | 1.46% |
| 2025-01-09 | 7.66 | 7.72 | -0.09 | -1.15% | 7.61 | 7.83 | 727775 | 56250 | 1.52% |
| 2025-01-08 | 7.93 | 7.81 | -0.29 | -3.58% | 7.49 | 7.97 | 1231737 | 95064 | 2.56% |
| 2025-01-07 | 7.81 | 8.10 | 0.22 | 2.79% | 7.59 | 8.18 | 1360540 | 107306 | 2.83% |
| 2025-01-06 | 7.44 | 7.88 | 0.40 | 5.35% | 7.02 | 7.99 | 2045213 | 156740 | 4.26% |
| 2025-01-03 | 7.65 | 7.48 | -0.11 | -1.45% | 7.31 | 7.80 | 1683115 | 126441 | 3.50% |
| 2025-01-02 | 7.63 | 7.59 | 0.09 | 1.20% | 7.49 | 8.17 | 2369578 | 184784 | 4.93% |
| 2024-12-31 | 7.40 | 7.50 | 0.34 | 4.75% | 7.40 | 7.85 | 2533050 | 192645 | 5.27% |
| 2024-12-30 | 6.54 | 7.16 | 0.65 | 9.98% | 6.50 | 7.16 | 1984242 | 138809 | 4.13% |
| 2024-12-27 | 6.61 | 6.51 | -0.12 | -1.81% | 6.44 | 6.65 | 543220 | 35318 | 1.13% |
| 2024-12-26 | 6.63 | 6.63 | -0.02 | -0.30% | 6.57 | 6.69 | 442081 | 29245 | 0.92% |
| 2024-12-25 | 6.79 | 6.65 | -0.14 | -2.06% | 6.54 | 6.80 | 460112 | 30546 | 0.96% |