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 | 7.80 | 7.93 | 0.04 | 0.51% | 7.73 | 7.94 | 62050 | 4874 | 2.43% |
| 2025-04-02 | 7.93 | 7.89 | -0.05 | -0.63% | 7.88 | 8.20 | 76186 | 6102 | 2.99% |
| 2025-04-01 | 7.93 | 7.94 | -0.01 | -0.13% | 7.85 | 8.17 | 77585 | 6196 | 3.04% |
| 2025-03-31 | 7.94 | 7.95 | 0.03 | 0.38% | 7.76 | 7.97 | 61782 | 4864 | 2.42% |
| 2025-03-28 | 8.06 | 7.92 | -0.13 | -1.61% | 7.88 | 8.10 | 56752 | 4516 | 2.23% |
| 2025-03-27 | 7.99 | 8.05 | 0.06 | 0.75% | 7.75 | 8.17 | 87591 | 6988 | 3.43% |
| 2025-03-26 | 8.09 | 7.99 | -0.14 | -1.72% | 7.92 | 8.11 | 94051 | 7521 | 3.69% |
| 2025-03-25 | 7.77 | 8.13 | 0.35 | 4.50% | 7.65 | 8.33 | 193832 | 15612 | 7.60% |
| 2025-03-24 | 8.34 | 7.78 | -0.57 | -6.83% | 7.63 | 8.48 | 168149 | 13426 | 6.59% |
| 2025-03-21 | 8.48 | 8.35 | -0.17 | -2.00% | 8.24 | 8.59 | 158686 | 13302 | 6.22% |
| 2025-03-20 | 8.40 | 8.52 | 0.09 | 1.07% | 8.23 | 8.57 | 326426 | 27345 | 12.80% |
| 2025-03-19 | 7.65 | 8.43 | 0.77 | 10.05% | 7.64 | 8.43 | 416860 | 33908 | 16.35% |
| 2025-03-18 | 7.62 | 7.66 | 0.09 | 1.19% | 7.50 | 7.70 | 116187 | 8816 | 4.56% |
| 2025-03-17 | 7.56 | 7.57 | 0.10 | 1.34% | 7.46 | 7.69 | 109922 | 8308 | 4.31% |
| 2025-03-14 | 7.32 | 7.47 | 0.18 | 2.47% | 7.27 | 7.49 | 88912 | 6590 | 3.49% |
| 2025-03-13 | 7.41 | 7.29 | -0.17 | -2.28% | 7.19 | 7.45 | 87804 | 6392 | 3.44% |
| 2025-03-12 | 7.44 | 7.46 | 0.03 | 0.40% | 7.39 | 7.48 | 59685 | 4441 | 2.34% |
| 2025-03-11 | 7.31 | 7.43 | 0.05 | 0.68% | 7.25 | 7.45 | 70529 | 5187 | 2.77% |
| 2025-03-10 | 7.30 | 7.38 | 0.04 | 0.54% | 7.30 | 7.42 | 70798 | 5206 | 2.78% |
| 2025-03-07 | 7.54 | 7.34 | -0.20 | -2.65% | 7.30 | 7.55 | 95379 | 7050 | 3.74% |
| 2025-03-06 | 7.48 | 7.54 | 0.05 | 0.67% | 7.40 | 7.60 | 94859 | 7134 | 3.72% |
| 2025-03-05 | 7.69 | 7.49 | -0.19 | -2.47% | 7.34 | 7.70 | 137341 | 10244 | 5.39% |
| 2025-03-04 | 7.67 | 7.68 | -0.01 | -0.13% | 7.60 | 7.73 | 85866 | 6575 | 3.37% |
| 2025-03-03 | 7.81 | 7.69 | -0.07 | -0.90% | 7.64 | 7.88 | 78937 | 6128 | 3.10% |
| 2025-02-28 | 7.98 | 7.76 | -0.27 | -3.36% | 7.75 | 8.04 | 105966 | 8316 | 4.16% |
| 2025-02-27 | 8.08 | 8.03 | -0.02 | -0.25% | 7.93 | 8.16 | 123596 | 9938 | 4.85% |
| 2025-02-26 | 7.98 | 8.05 | 0.03 | 0.37% | 7.98 | 8.16 | 81750 | 6575 | 3.21% |
| 2025-02-25 | 7.98 | 8.02 | -0.05 | -0.62% | 7.82 | 8.14 | 92356 | 7413 | 3.62% |
| 2025-02-24 | 8.11 | 8.07 | -0.04 | -0.49% | 7.98 | 8.52 | 165884 | 13617 | 6.50% |
| 2025-02-21 | 8.29 | 8.11 | -0.25 | -2.99% | 8.00 | 8.42 | 109081 | 8840 | 4.28% |
| 2025-02-20 | 8.28 | 8.36 | 0.08 | 0.97% | 8.10 | 8.46 | 77738 | 6416 | 3.05% |
| 2025-02-19 | 8.16 | 8.28 | 0.15 | 1.85% | 8.10 | 8.30 | 67533 | 5558 | 2.65% |
| 2025-02-18 | 8.50 | 8.13 | -0.38 | -4.47% | 8.11 | 8.52 | 106792 | 8831 | 4.19% |
| 2025-02-17 | 8.55 | 8.51 | -0.13 | -1.50% | 8.36 | 8.68 | 129813 | 10991 | 5.09% |
| 2025-02-14 | 9.01 | 8.64 | -0.37 | -4.11% | 8.57 | 9.02 | 134611 | 11813 | 5.28% |
| 2025-02-13 | 9.13 | 9.01 | -0.07 | -0.77% | 8.93 | 9.34 | 137986 | 12558 | 5.41% |
| 2025-02-12 | 8.93 | 9.08 | 0.13 | 1.45% | 8.89 | 9.08 | 91140 | 8201 | 3.57% |
| 2025-02-11 | 9.20 | 8.95 | -0.24 | -2.61% | 8.83 | 9.38 | 116526 | 10427 | 4.57% |
| 2025-02-10 | 8.91 | 9.19 | 0.31 | 3.49% | 8.91 | 9.23 | 143874 | 13112 | 5.64% |
| 2025-02-07 | 8.95 | 8.88 | -0.11 | -1.22% | 8.73 | 9.22 | 130236 | 11687 | 5.11% |
| 2025-02-06 | 8.87 | 8.99 | 0.19 | 2.16% | 8.60 | 8.99 | 82346 | 7279 | 3.23% |
| 2025-02-05 | 8.69 | 8.80 | 0.19 | 2.21% | 8.57 | 8.89 | 67888 | 5947 | 2.66% |
| 2025-01-27 | 8.85 | 8.61 | -0.30 | -3.37% | 8.60 | 9.15 | 112273 | 10032 | 4.40% |
| 2025-01-24 | 8.69 | 8.91 | 0.17 | 1.95% | 8.51 | 8.99 | 93207 | 8217 | 3.66% |
| 2025-01-23 | 9.20 | 8.74 | -0.41 | -4.48% | 8.74 | 9.25 | 187137 | 16666 | 7.34% |
| 2025-01-22 | 9.26 | 9.15 | -0.24 | -2.56% | 9.09 | 9.65 | 115758 | 10810 | 4.54% |
| 2025-01-21 | 9.49 | 9.39 | -0.07 | -0.74% | 9.20 | 9.65 | 122881 | 11527 | 4.82% |
| 2025-01-20 | 9.29 | 9.46 | 0.27 | 2.94% | 9.20 | 9.60 | 164175 | 15486 | 6.44% |
| 2025-01-17 | 9.10 | 9.19 | 0.01 | 0.11% | 8.90 | 9.42 | 166322 | 15321 | 6.52% |
| 2025-01-16 | 9.10 | 9.18 | 0.07 | 0.77% | 8.91 | 9.45 | 125822 | 11499 | 4.93% |
| 2025-01-15 | 9.20 | 9.11 | -0.02 | -0.22% | 9.05 | 9.42 | 165677 | 15226 | 6.50% |
| 2025-01-14 | 8.31 | 9.13 | 0.83 | 10.00% | 8.31 | 9.13 | 98421 | 8737 | 3.86% |
| 2025-01-13 | 8.40 | 8.30 | -0.15 | -1.78% | 8.20 | 8.54 | 91070 | 7606 | 3.57% |
| 2025-01-10 | 9.02 | 8.45 | -0.60 | -6.63% | 8.42 | 9.10 | 153121 | 13349 | 6.00% |
| 2025-01-09 | 9.08 | 9.05 | -0.01 | -0.11% | 8.87 | 9.22 | 103501 | 9405 | 4.06% |
| 2025-01-08 | 8.69 | 9.06 | 0.48 | 5.59% | 8.41 | 9.31 | 198824 | 17527 | 7.80% |
| 2025-01-07 | 8.03 | 8.58 | 0.51 | 6.32% | 8.03 | 8.76 | 162018 | 13700 | 6.35% |
| 2025-01-06 | 8.57 | 8.07 | -0.37 | -4.38% | 8.01 | 8.64 | 143429 | 11922 | 5.62% |
| 2025-01-03 | 9.28 | 8.44 | -0.70 | -7.66% | 8.43 | 9.33 | 173966 | 15115 | 6.82% |
| 2025-01-02 | 9.03 | 9.14 | 0.12 | 1.33% | 9.00 | 9.60 | 232754 | 21666 | 9.13% |
| 2024-12-31 | 9.27 | 9.02 | -0.22 | -2.38% | 8.86 | 9.36 | 200976 | 18232 | 7.88% |
| 2024-12-30 | 9.60 | 9.24 | -0.40 | -4.15% | 9.13 | 9.70 | 313328 | 29461 | 12.29% |
| 2024-12-27 | 9.00 | 9.64 | 0.88 | 10.05% | 8.85 | 9.64 | 276025 | 26140 | 10.82% |
| 2024-12-26 | 8.00 | 8.76 | 0.80 | 10.05% | 8.00 | 8.76 | 104622 | 8956 | 4.10% |
| 2024-12-25 | 8.33 | 7.96 | -0.39 | -4.67% | 7.82 | 8.33 | 126479 | 10066 | 4.96% |