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 | 8.31 | 8.35 | -0.01 | -0.12% | 8.27 | 8.40 | 72902 | 6069 | 0.56% |
| 2025-04-02 | 8.40 | 8.36 | -0.06 | -0.71% | 8.34 | 8.45 | 62290 | 5217 | 0.48% |
| 2025-04-01 | 8.37 | 8.42 | 0.09 | 1.08% | 8.35 | 8.46 | 97800 | 8221 | 0.76% |
| 2025-03-31 | 8.55 | 8.33 | -0.27 | -3.14% | 8.32 | 8.57 | 137305 | 11536 | 1.06% |
| 2025-03-28 | 8.89 | 8.60 | -0.30 | -3.37% | 8.55 | 8.91 | 178714 | 15498 | 1.38% |
| 2025-03-27 | 8.93 | 8.90 | -0.08 | -0.89% | 8.88 | 9.03 | 172894 | 15476 | 1.34% |
| 2025-03-26 | 8.90 | 8.98 | 0.16 | 1.81% | 8.86 | 9.05 | 276622 | 24762 | 2.14% |
| 2025-03-25 | 8.69 | 8.82 | 0.14 | 1.61% | 8.58 | 8.85 | 178190 | 15629 | 1.38% |
| 2025-03-24 | 8.65 | 8.68 | 0.03 | 0.35% | 8.55 | 8.72 | 113048 | 9756 | 0.87% |
| 2025-03-21 | 8.76 | 8.65 | -0.11 | -1.26% | 8.61 | 8.79 | 98470 | 8563 | 0.76% |
| 2025-03-20 | 8.74 | 8.76 | 0.00 | 0.00% | 8.70 | 8.83 | 106666 | 9369 | 0.82% |
| 2025-03-19 | 8.83 | 8.76 | -0.04 | -0.45% | 8.71 | 8.97 | 147094 | 12990 | 1.14% |
| 2025-03-18 | 8.87 | 8.80 | -0.06 | -0.68% | 8.75 | 8.88 | 105551 | 9291 | 0.82% |
| 2025-03-17 | 8.80 | 8.86 | 0.00 | 0.00% | 8.77 | 8.94 | 217341 | 19220 | 1.68% |
| 2025-03-14 | 8.61 | 8.86 | 0.23 | 2.67% | 8.54 | 8.91 | 205464 | 17948 | 1.59% |
| 2025-03-13 | 8.67 | 8.63 | -0.04 | -0.46% | 8.53 | 8.69 | 101503 | 8723 | 0.79% |
| 2025-03-12 | 8.56 | 8.67 | 0.11 | 1.29% | 8.53 | 8.84 | 167699 | 14582 | 1.30% |
| 2025-03-11 | 8.42 | 8.56 | 0.08 | 0.94% | 8.36 | 8.57 | 110370 | 9350 | 0.85% |
| 2025-03-10 | 8.64 | 8.48 | -0.17 | -1.97% | 8.47 | 8.68 | 164038 | 14014 | 1.27% |
| 2025-03-07 | 8.67 | 8.65 | -0.03 | -0.35% | 8.61 | 8.76 | 112916 | 9804 | 0.87% |
| 2025-03-06 | 8.75 | 8.68 | -0.06 | -0.69% | 8.63 | 8.76 | 168528 | 14629 | 1.30% |
| 2025-03-05 | 8.92 | 8.74 | -0.19 | -2.13% | 8.67 | 8.96 | 151387 | 13254 | 1.17% |
| 2025-03-04 | 8.88 | 8.93 | 0.08 | 0.90% | 8.80 | 8.99 | 124217 | 11057 | 0.96% |
| 2025-03-03 | 8.84 | 8.85 | 0.04 | 0.45% | 8.82 | 8.99 | 120228 | 10713 | 0.93% |
| 2025-02-28 | 8.94 | 8.81 | -0.13 | -1.45% | 8.79 | 8.96 | 115444 | 10221 | 0.89% |
| 2025-02-27 | 9.01 | 8.94 | -0.08 | -0.89% | 8.83 | 9.04 | 127864 | 11433 | 0.99% |
| 2025-02-26 | 8.87 | 9.02 | 0.16 | 1.81% | 8.87 | 9.03 | 145130 | 13027 | 1.12% |
| 2025-02-25 | 8.93 | 8.86 | -0.16 | -1.77% | 8.80 | 9.08 | 172108 | 15330 | 1.33% |
| 2025-02-24 | 9.10 | 9.02 | -0.03 | -0.33% | 8.90 | 9.14 | 215784 | 19454 | 1.67% |
| 2025-02-21 | 9.10 | 9.05 | -0.01 | -0.11% | 8.97 | 9.22 | 281630 | 25636 | 2.18% |
| 2025-02-20 | 8.82 | 9.06 | 0.24 | 2.72% | 8.73 | 9.18 | 303726 | 27330 | 2.35% |
| 2025-02-19 | 8.71 | 8.82 | 0.10 | 1.15% | 8.66 | 8.86 | 138585 | 12137 | 1.07% |
| 2025-02-18 | 8.87 | 8.72 | -0.15 | -1.69% | 8.65 | 8.98 | 175938 | 15510 | 1.36% |
| 2025-02-17 | 8.87 | 8.87 | 0.00 | 0.00% | 8.79 | 8.98 | 177330 | 15731 | 1.37% |
| 2025-02-14 | 9.00 | 8.87 | -0.08 | -0.89% | 8.77 | 9.05 | 186183 | 16537 | 1.44% |
| 2025-02-13 | 8.97 | 8.95 | -0.07 | -0.78% | 8.89 | 9.05 | 233209 | 20909 | 1.80% |
| 2025-02-12 | 8.60 | 9.02 | 0.35 | 4.04% | 8.60 | 9.28 | 732816 | 66483 | 5.67% |
| 2025-02-11 | 8.22 | 8.67 | 0.48 | 5.86% | 8.07 | 8.75 | 405828 | 34555 | 3.14% |
| 2025-02-10 | 8.30 | 8.19 | -0.10 | -1.21% | 8.18 | 8.33 | 99950 | 8210 | 0.77% |
| 2025-02-07 | 8.08 | 8.29 | 0.21 | 2.60% | 8.03 | 8.34 | 150774 | 12402 | 1.17% |
| 2025-02-06 | 7.92 | 8.08 | 0.12 | 1.51% | 7.89 | 8.09 | 100004 | 8016 | 0.77% |
| 2025-02-05 | 8.08 | 7.96 | -0.06 | -0.75% | 7.94 | 8.10 | 103407 | 8274 | 0.80% |
| 2025-01-27 | 7.91 | 8.02 | -0.01 | -0.12% | 7.90 | 8.18 | 146358 | 11790 | 1.13% |
| 2025-01-24 | 7.96 | 8.03 | 0.07 | 0.88% | 7.92 | 8.04 | 64006 | 5118 | 0.50% |
| 2025-01-23 | 8.03 | 7.96 | -0.02 | -0.25% | 7.95 | 8.11 | 69797 | 5607 | 0.54% |
| 2025-01-22 | 8.00 | 7.98 | -0.04 | -0.50% | 7.92 | 8.03 | 43671 | 3478 | 0.34% |
| 2025-01-21 | 8.12 | 8.02 | -0.10 | -1.23% | 7.95 | 8.15 | 64769 | 5190 | 0.50% |
| 2025-01-20 | 8.12 | 8.12 | 0.04 | 0.50% | 8.04 | 8.17 | 82625 | 6693 | 0.64% |
| 2025-01-17 | 7.96 | 8.08 | 0.11 | 1.38% | 7.90 | 8.09 | 87346 | 7011 | 0.68% |
| 2025-01-16 | 7.96 | 7.97 | 0.02 | 0.25% | 7.93 | 8.12 | 88672 | 7117 | 0.69% |
| 2025-01-15 | 8.01 | 7.95 | -0.09 | -1.12% | 7.90 | 8.02 | 80980 | 6438 | 0.63% |
| 2025-01-14 | 7.90 | 8.04 | 0.14 | 1.77% | 7.85 | 8.07 | 125051 | 9984 | 0.97% |
| 2025-01-13 | 7.77 | 7.90 | 0.12 | 1.54% | 7.73 | 7.91 | 92848 | 7273 | 0.72% |
| 2025-01-10 | 8.00 | 7.78 | -0.21 | -2.63% | 7.78 | 8.02 | 103524 | 8137 | 0.80% |
| 2025-01-09 | 8.00 | 7.99 | -0.03 | -0.37% | 7.93 | 8.16 | 106346 | 8558 | 0.82% |
| 2025-01-08 | 8.40 | 8.02 | -0.42 | -4.98% | 7.95 | 8.42 | 245902 | 19907 | 1.90% |
| 2025-01-07 | 8.59 | 8.44 | -0.16 | -1.86% | 8.26 | 8.64 | 161198 | 13541 | 1.25% |
| 2025-01-06 | 8.63 | 8.60 | -0.11 | -1.26% | 8.50 | 8.79 | 134144 | 11612 | 1.04% |
| 2025-01-03 | 8.70 | 8.71 | 0.03 | 0.35% | 8.60 | 8.97 | 176784 | 15577 | 1.37% |
| 2025-01-02 | 8.79 | 8.68 | -0.10 | -1.14% | 8.57 | 8.87 | 135147 | 11800 | 1.05% |
| 2024-12-31 | 8.94 | 8.78 | -0.15 | -1.68% | 8.77 | 9.05 | 119790 | 10668 | 0.93% |
| 2024-12-30 | 8.98 | 8.93 | -0.06 | -0.67% | 8.88 | 9.09 | 129545 | 11604 | 1.00% |
| 2024-12-27 | 9.02 | 8.99 | 0.00 | 0.00% | 8.91 | 9.08 | 112884 | 10136 | 0.87% |
| 2024-12-26 | 8.88 | 8.99 | 0.12 | 1.35% | 8.83 | 9.14 | 197535 | 17811 | 1.53% |
| 2024-12-25 | 8.80 | 8.87 | 0.08 | 0.91% | 8.69 | 8.96 | 168844 | 14912 | 1.31% |