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 | 8.65 | 8.48 | -0.29 | -3.31% | 8.45 | 8.75 | 1438469 | 123236 | 2.94% |
| 2025-04-02 | 8.81 | 8.77 | 0.06 | 0.69% | 8.54 | 8.93 | 1947189 | 171015 | 3.99% |
| 2025-04-01 | 8.59 | 8.71 | 0.11 | 1.28% | 8.53 | 8.88 | 1744030 | 152661 | 3.57% |
| 2025-03-31 | 8.63 | 8.60 | -0.07 | -0.81% | 8.50 | 8.83 | 1742118 | 150628 | 3.57% |
| 2025-03-28 | 8.32 | 8.67 | 0.35 | 4.21% | 8.26 | 8.88 | 2722050 | 236750 | 5.57% |
| 2025-03-27 | 8.40 | 8.32 | -0.20 | -2.35% | 8.31 | 8.55 | 1105082 | 93114 | 2.26% |
| 2025-03-26 | 8.20 | 8.52 | 0.29 | 3.52% | 8.13 | 8.65 | 1667255 | 139044 | 3.41% |
| 2025-03-25 | 8.50 | 8.23 | -0.35 | -4.08% | 8.20 | 8.58 | 1375242 | 115187 | 2.82% |
| 2025-03-24 | 8.51 | 8.58 | 0.04 | 0.47% | 8.30 | 8.75 | 1711443 | 145991 | 3.50% |
| 2025-03-21 | 8.85 | 8.54 | 0.11 | 1.30% | 8.49 | 8.95 | 2376444 | 205874 | 4.86% |
| 2025-03-20 | 8.31 | 8.43 | 0.05 | 0.60% | 8.24 | 8.54 | 1124009 | 94558 | 2.30% |
| 2025-03-19 | 8.52 | 8.38 | -0.09 | -1.06% | 8.36 | 8.60 | 1106034 | 93670 | 2.26% |
| 2025-03-18 | 8.44 | 8.47 | 0.03 | 0.36% | 8.36 | 8.55 | 990720 | 83626 | 2.03% |
| 2025-03-17 | 8.50 | 8.44 | 0.08 | 0.96% | 8.30 | 8.57 | 1289487 | 108467 | 2.64% |
| 2025-03-14 | 8.05 | 8.36 | 0.40 | 5.03% | 8.04 | 8.37 | 2105387 | 174744 | 4.31% |
| 2025-03-13 | 8.07 | 7.96 | -0.14 | -1.73% | 7.85 | 8.10 | 858562 | 68274 | 1.76% |
| 2025-03-12 | 8.12 | 8.10 | 0.08 | 1.00% | 8.10 | 8.24 | 968175 | 78967 | 1.98% |
| 2025-03-11 | 7.92 | 8.02 | 0.01 | 0.12% | 7.89 | 8.02 | 567725 | 45117 | 1.16% |
| 2025-03-10 | 8.04 | 8.01 | -0.03 | -0.37% | 7.92 | 8.07 | 595205 | 47562 | 1.22% |
| 2025-03-07 | 8.19 | 8.04 | -0.17 | -2.07% | 8.01 | 8.19 | 915453 | 74090 | 1.87% |
| 2025-03-06 | 8.16 | 8.21 | 0.08 | 0.98% | 8.13 | 8.27 | 1089964 | 89521 | 2.23% |
| 2025-03-05 | 8.01 | 8.13 | 0.07 | 0.87% | 8.01 | 8.20 | 823912 | 66761 | 1.69% |
| 2025-03-04 | 7.92 | 8.06 | 0.07 | 0.88% | 7.89 | 8.07 | 691704 | 55349 | 1.42% |
| 2025-03-03 | 7.95 | 7.99 | 0.10 | 1.27% | 7.91 | 8.18 | 1011579 | 81329 | 2.07% |
| 2025-02-28 | 8.20 | 7.89 | -0.36 | -4.36% | 7.88 | 8.24 | 1195697 | 95994 | 2.45% |
| 2025-02-27 | 8.35 | 8.25 | -0.05 | -0.60% | 8.10 | 8.50 | 1175113 | 97237 | 2.41% |
| 2025-02-26 | 8.31 | 8.30 | 0.05 | 0.61% | 8.26 | 8.44 | 1242964 | 103695 | 2.54% |
| 2025-02-25 | 8.15 | 8.25 | 0.03 | 0.36% | 8.10 | 8.37 | 1064691 | 88020 | 2.18% |
| 2025-02-24 | 8.36 | 8.22 | -0.18 | -2.14% | 8.20 | 8.40 | 1235959 | 102376 | 2.53% |
| 2025-02-21 | 8.53 | 8.40 | -0.12 | -1.41% | 8.23 | 8.57 | 1581505 | 131978 | 3.24% |
| 2025-02-20 | 8.55 | 8.52 | 0.04 | 0.47% | 8.39 | 8.70 | 1149106 | 97841 | 2.35% |
| 2025-02-19 | 8.40 | 8.48 | 0.12 | 1.44% | 8.40 | 8.61 | 1099420 | 93386 | 2.25% |
| 2025-02-18 | 8.72 | 8.36 | -0.36 | -4.13% | 8.33 | 8.72 | 1544758 | 130770 | 3.16% |
| 2025-02-17 | 8.84 | 8.72 | -0.08 | -0.91% | 8.68 | 9.00 | 1709806 | 150150 | 3.50% |
| 2025-02-14 | 8.49 | 8.80 | 0.28 | 3.29% | 8.48 | 9.26 | 3199731 | 287817 | 6.55% |
| 2025-02-13 | 8.86 | 8.52 | -0.31 | -3.51% | 8.51 | 8.97 | 1749491 | 152317 | 3.58% |
| 2025-02-12 | 8.78 | 8.83 | -0.02 | -0.23% | 8.55 | 9.07 | 2628595 | 229984 | 5.38% |
| 2025-02-11 | 9.06 | 8.85 | -0.28 | -3.07% | 8.82 | 9.08 | 1907422 | 169937 | 3.90% |
| 2025-02-10 | 8.98 | 9.13 | 0.38 | 4.34% | 8.95 | 9.55 | 3385549 | 309919 | 6.93% |
| 2025-02-07 | 8.30 | 8.75 | 0.47 | 5.68% | 8.27 | 8.79 | 3170304 | 273110 | 6.49% |
| 2025-02-06 | 8.14 | 8.28 | 0.11 | 1.35% | 8.03 | 8.30 | 1527961 | 124936 | 3.13% |
| 2025-02-05 | 8.00 | 8.17 | 0.23 | 2.90% | 7.88 | 8.25 | 1495704 | 121320 | 3.06% |
| 2025-01-27 | 7.60 | 7.94 | 0.31 | 4.06% | 7.59 | 8.14 | 2019477 | 160168 | 4.13% |
| 2025-01-24 | 7.70 | 7.63 | -0.07 | -0.91% | 7.58 | 7.73 | 928367 | 70988 | 1.90% |
| 2025-01-23 | 7.92 | 7.70 | -0.12 | -1.53% | 7.70 | 8.04 | 971149 | 76456 | 1.99% |
| 2025-01-22 | 7.80 | 7.82 | -0.01 | -0.13% | 7.70 | 7.90 | 825071 | 64258 | 1.69% |
| 2025-01-21 | 7.95 | 7.83 | -0.07 | -0.89% | 7.81 | 7.97 | 732977 | 57678 | 1.50% |
| 2025-01-20 | 8.09 | 7.90 | -0.06 | -0.75% | 7.85 | 8.15 | 1053888 | 83892 | 2.16% |
| 2025-01-17 | 7.90 | 7.96 | 0.04 | 0.51% | 7.86 | 8.12 | 1040064 | 83008 | 2.13% |
| 2025-01-16 | 7.86 | 7.92 | 0.08 | 1.02% | 7.79 | 8.15 | 1420422 | 113093 | 2.91% |
| 2025-01-15 | 7.73 | 7.84 | 0.11 | 1.42% | 7.73 | 7.98 | 1799130 | 141573 | 3.68% |
| 2025-01-14 | 7.09 | 7.73 | 0.70 | 9.96% | 7.07 | 7.73 | 2023847 | 151403 | 4.14% |
| 2025-01-13 | 6.96 | 7.03 | -0.03 | -0.42% | 6.94 | 7.09 | 704490 | 49454 | 1.44% |
| 2025-01-10 | 7.24 | 7.06 | -0.19 | -2.62% | 7.06 | 7.32 | 885386 | 63869 | 1.81% |
| 2025-01-09 | 7.18 | 7.25 | 0.02 | 0.28% | 7.15 | 7.30 | 656433 | 47585 | 1.34% |
| 2025-01-08 | 7.34 | 7.23 | -0.12 | -1.63% | 7.03 | 7.34 | 1021275 | 73340 | 2.09% |
| 2025-01-07 | 7.21 | 7.35 | 0.15 | 2.08% | 7.19 | 7.35 | 907895 | 66167 | 1.86% |
| 2025-01-06 | 7.32 | 7.20 | -0.17 | -2.31% | 7.13 | 7.39 | 1084292 | 78653 | 2.22% |
| 2025-01-03 | 7.75 | 7.37 | -0.41 | -5.27% | 7.37 | 7.77 | 1414054 | 106256 | 2.89% |
| 2025-01-02 | 8.00 | 7.78 | -0.22 | -2.75% | 7.67 | 8.13 | 1360846 | 107453 | 2.79% |
| 2024-12-31 | 8.22 | 8.00 | -0.17 | -2.08% | 7.97 | 8.30 | 961826 | 77859 | 1.97% |
| 2024-12-30 | 8.33 | 8.17 | -0.16 | -1.92% | 8.16 | 8.37 | 927408 | 76153 | 1.90% |
| 2024-12-27 | 8.43 | 8.33 | -0.14 | -1.65% | 8.30 | 8.47 | 1372331 | 115107 | 2.82% |
| 2024-12-26 | 8.03 | 8.47 | 0.39 | 4.83% | 7.98 | 8.64 | 2418184 | 202947 | 4.96% |
| 2024-12-25 | 8.25 | 8.08 | 0.13 | 1.64% | 8.06 | 8.35 | 1614016 | 132480 | 3.31% |