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 | 8.29 | 8.44 | 0.08 | 0.96% | 8.26 | 8.48 | 45815 | 3856 | 0.68% |
| 2025-04-02 | 8.41 | 8.36 | -0.04 | -0.48% | 8.30 | 8.49 | 35495 | 2973 | 0.52% |
| 2025-04-01 | 8.23 | 8.40 | 0.18 | 2.19% | 8.23 | 8.50 | 46868 | 3933 | 0.69% |
| 2025-03-31 | 8.36 | 8.22 | -0.18 | -2.14% | 8.15 | 8.41 | 54828 | 4540 | 0.81% |
| 2025-03-28 | 8.32 | 8.40 | 0.07 | 0.84% | 8.28 | 8.46 | 70001 | 5871 | 1.03% |
| 2025-03-27 | 8.25 | 8.33 | 0.08 | 0.97% | 8.16 | 8.36 | 47881 | 3965 | 0.71% |
| 2025-03-26 | 8.26 | 8.25 | -0.04 | -0.48% | 8.12 | 8.27 | 47074 | 3864 | 0.69% |
| 2025-03-25 | 8.18 | 8.29 | 0.08 | 0.97% | 8.14 | 8.35 | 75145 | 6192 | 1.11% |
| 2025-03-24 | 8.10 | 8.21 | 0.09 | 1.11% | 8.01 | 8.24 | 82721 | 6695 | 1.22% |
| 2025-03-21 | 8.15 | 8.12 | -0.02 | -0.25% | 8.08 | 8.21 | 35893 | 2919 | 0.53% |
| 2025-03-20 | 8.15 | 8.14 | -0.02 | -0.25% | 8.11 | 8.19 | 23778 | 1939 | 0.35% |
| 2025-03-19 | 8.18 | 8.16 | -0.04 | -0.49% | 8.10 | 8.18 | 28884 | 2350 | 0.43% |
| 2025-03-18 | 8.14 | 8.20 | 0.01 | 0.12% | 8.12 | 8.21 | 34916 | 2854 | 0.51% |
| 2025-03-17 | 8.26 | 8.19 | -0.04 | -0.49% | 8.13 | 8.26 | 48423 | 3957 | 0.71% |
| 2025-03-14 | 8.09 | 8.23 | 0.13 | 1.60% | 8.08 | 8.23 | 47339 | 3864 | 0.70% |
| 2025-03-13 | 8.15 | 8.10 | -0.04 | -0.49% | 8.01 | 8.16 | 38279 | 3085 | 0.56% |
| 2025-03-12 | 7.98 | 8.14 | 0.16 | 2.01% | 7.97 | 8.19 | 66310 | 5378 | 0.98% |
| 2025-03-11 | 7.86 | 7.98 | 0.07 | 0.88% | 7.83 | 7.98 | 40009 | 3173 | 0.59% |
| 2025-03-10 | 7.90 | 7.91 | 0.03 | 0.38% | 7.84 | 8.00 | 38638 | 3048 | 0.57% |
| 2025-03-07 | 7.96 | 7.88 | -0.08 | -1.01% | 7.85 | 7.97 | 44049 | 3489 | 0.65% |
| 2025-03-06 | 7.89 | 7.96 | 0.09 | 1.14% | 7.86 | 7.99 | 48673 | 3863 | 0.72% |
| 2025-03-05 | 7.99 | 7.87 | -0.08 | -1.01% | 7.77 | 7.99 | 42643 | 3346 | 0.63% |
| 2025-03-04 | 7.91 | 7.95 | -0.01 | -0.13% | 7.91 | 8.02 | 43318 | 3446 | 0.64% |
| 2025-03-03 | 7.96 | 7.96 | 0.00 | 0.00% | 7.93 | 8.05 | 46658 | 3726 | 0.69% |
| 2025-02-28 | 8.17 | 7.96 | -0.23 | -2.81% | 7.94 | 8.21 | 39481 | 3183 | 0.58% |
| 2025-02-27 | 8.17 | 8.19 | -0.02 | -0.24% | 8.13 | 8.26 | 31009 | 2535 | 0.46% |
| 2025-02-26 | 8.24 | 8.21 | 0.01 | 0.12% | 8.17 | 8.28 | 34343 | 2815 | 0.51% |
| 2025-02-25 | 8.29 | 8.20 | -0.15 | -1.80% | 8.18 | 8.39 | 43651 | 3609 | 0.64% |
| 2025-02-24 | 8.40 | 8.35 | -0.07 | -0.83% | 8.32 | 8.44 | 38753 | 3240 | 0.57% |
| 2025-02-21 | 8.30 | 8.42 | 0.09 | 1.08% | 8.28 | 8.43 | 41790 | 3497 | 0.62% |
| 2025-02-20 | 8.33 | 8.33 | -0.04 | -0.48% | 8.30 | 8.41 | 32354 | 2703 | 0.48% |
| 2025-02-19 | 8.37 | 8.37 | 0.02 | 0.24% | 8.26 | 8.42 | 39294 | 3267 | 0.58% |
| 2025-02-18 | 8.50 | 8.35 | -0.21 | -2.45% | 8.31 | 8.58 | 40296 | 3403 | 0.59% |
| 2025-02-17 | 8.64 | 8.56 | -0.07 | -0.81% | 8.47 | 8.67 | 49162 | 4212 | 0.73% |
| 2025-02-14 | 8.69 | 8.63 | -0.06 | -0.69% | 8.46 | 8.74 | 41569 | 3565 | 0.61% |
| 2025-02-13 | 8.87 | 8.69 | -0.13 | -1.47% | 8.64 | 8.87 | 48379 | 4216 | 0.71% |
| 2025-02-12 | 8.71 | 8.82 | 0.11 | 1.26% | 8.66 | 8.86 | 55066 | 4844 | 0.81% |
| 2025-02-11 | 8.53 | 8.71 | 0.18 | 2.11% | 8.46 | 8.75 | 58948 | 5077 | 0.87% |
| 2025-02-10 | 8.36 | 8.53 | 0.18 | 2.16% | 8.34 | 8.56 | 66206 | 5585 | 0.98% |
| 2025-02-07 | 8.42 | 8.35 | -0.02 | -0.24% | 8.28 | 8.46 | 77518 | 6476 | 1.14% |
| 2025-02-06 | 8.39 | 8.37 | 0.00 | 0.00% | 8.29 | 8.43 | 56469 | 4718 | 0.83% |
| 2025-02-05 | 8.31 | 8.37 | 0.08 | 0.97% | 8.25 | 8.46 | 54096 | 4518 | 0.80% |
| 2025-01-27 | 8.23 | 8.29 | 0.10 | 1.22% | 8.21 | 8.33 | 46370 | 3842 | 0.68% |
| 2025-01-24 | 7.94 | 8.19 | 0.23 | 2.89% | 7.90 | 8.24 | 61480 | 4978 | 0.91% |
| 2025-01-23 | 7.79 | 7.96 | 0.20 | 2.58% | 7.79 | 8.05 | 58012 | 4611 | 0.86% |
| 2025-01-22 | 8.02 | 7.76 | -0.25 | -3.12% | 7.74 | 8.04 | 79033 | 6189 | 1.17% |
| 2025-01-21 | 8.18 | 8.01 | -0.17 | -2.08% | 7.96 | 8.24 | 49152 | 3952 | 0.72% |
| 2025-01-20 | 8.17 | 8.18 | 0.01 | 0.12% | 8.14 | 8.27 | 39118 | 3208 | 0.58% |
| 2025-01-17 | 8.24 | 8.17 | -0.03 | -0.37% | 8.07 | 8.24 | 30640 | 2500 | 0.45% |
| 2025-01-16 | 8.16 | 8.20 | 0.04 | 0.49% | 8.15 | 8.40 | 53338 | 4398 | 0.79% |
| 2025-01-15 | 8.08 | 8.16 | 0.12 | 1.49% | 8.04 | 8.27 | 56715 | 4618 | 0.84% |
| 2025-01-14 | 7.89 | 8.04 | 0.18 | 2.29% | 7.83 | 8.05 | 54800 | 4366 | 0.81% |
| 2025-01-13 | 7.90 | 7.86 | -0.11 | -1.38% | 7.73 | 7.94 | 40808 | 3201 | 0.60% |
| 2025-01-10 | 8.10 | 7.97 | -0.15 | -1.85% | 7.97 | 8.18 | 47596 | 3839 | 0.70% |
| 2025-01-09 | 8.18 | 8.12 | -0.18 | -2.17% | 8.11 | 8.34 | 38060 | 3114 | 0.56% |
| 2025-01-08 | 8.20 | 8.30 | 0.06 | 0.73% | 8.12 | 8.37 | 48656 | 4015 | 0.72% |
| 2025-01-07 | 8.38 | 8.24 | -0.06 | -0.72% | 8.17 | 8.38 | 35264 | 2901 | 0.52% |
| 2025-01-06 | 8.37 | 8.30 | -0.07 | -0.84% | 8.17 | 8.47 | 43571 | 3619 | 0.64% |
| 2025-01-03 | 8.64 | 8.37 | -0.28 | -3.24% | 8.35 | 8.74 | 61591 | 5235 | 0.91% |
| 2025-01-02 | 8.61 | 8.65 | 0.04 | 0.46% | 8.55 | 8.85 | 68500 | 5975 | 1.01% |
| 2024-12-31 | 8.81 | 8.61 | -0.20 | -2.27% | 8.60 | 8.90 | 44214 | 3856 | 0.65% |
| 2024-12-30 | 8.87 | 8.81 | -0.01 | -0.11% | 8.54 | 8.87 | 44860 | 3922 | 0.66% |
| 2024-12-27 | 8.79 | 8.82 | 0.04 | 0.46% | 8.69 | 8.90 | 40535 | 3578 | 0.60% |
| 2024-12-26 | 8.84 | 8.78 | -0.06 | -0.68% | 8.73 | 8.90 | 32442 | 2856 | 0.48% |