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 | 7.72 | 7.85 | 0.05 | 0.64% | 7.71 | 7.89 | 40103 | 3139 | 0.55% |
| 2025-04-02 | 7.84 | 7.80 | 0.02 | 0.26% | 7.75 | 7.85 | 39339 | 3070 | 0.53% |
| 2025-04-01 | 7.75 | 7.78 | 0.08 | 1.04% | 7.73 | 7.91 | 62291 | 4871 | 0.85% |
| 2025-03-31 | 7.81 | 7.70 | -0.17 | -2.16% | 7.66 | 7.85 | 55663 | 4305 | 0.76% |
| 2025-03-28 | 7.96 | 7.87 | -0.12 | -1.50% | 7.83 | 7.96 | 45863 | 3616 | 0.62% |
| 2025-03-27 | 8.04 | 7.99 | 0.01 | 0.13% | 7.89 | 8.08 | 45772 | 3652 | 0.62% |
| 2025-03-26 | 7.86 | 7.98 | 0.15 | 1.92% | 7.79 | 8.00 | 53346 | 4240 | 0.73% |
| 2025-03-25 | 7.86 | 7.83 | 0.00 | 0.00% | 7.75 | 7.87 | 43490 | 3401 | 0.59% |
| 2025-03-24 | 7.98 | 7.83 | -0.15 | -1.88% | 7.70 | 8.02 | 69083 | 5422 | 0.94% |
| 2025-03-21 | 8.06 | 7.98 | -0.07 | -0.87% | 7.95 | 8.13 | 54199 | 4346 | 0.74% |
| 2025-03-20 | 8.11 | 8.05 | -0.06 | -0.74% | 8.03 | 8.12 | 41446 | 3349 | 0.56% |
| 2025-03-19 | 8.13 | 8.11 | -0.06 | -0.73% | 8.06 | 8.16 | 39693 | 3216 | 0.54% |
| 2025-03-18 | 8.21 | 8.17 | 0.01 | 0.12% | 8.08 | 8.23 | 54401 | 4422 | 0.74% |
| 2025-03-17 | 8.27 | 8.16 | -0.04 | -0.49% | 8.15 | 8.31 | 75047 | 6160 | 1.02% |
| 2025-03-14 | 7.95 | 8.20 | 0.24 | 3.02% | 7.94 | 8.21 | 118988 | 9641 | 1.62% |
| 2025-03-13 | 8.08 | 7.96 | -0.08 | -1.00% | 7.86 | 8.08 | 85832 | 6798 | 1.17% |
| 2025-03-12 | 8.05 | 8.04 | -0.02 | -0.25% | 8.03 | 8.12 | 60676 | 4891 | 0.82% |
| 2025-03-11 | 7.99 | 8.06 | 0.01 | 0.12% | 7.96 | 8.08 | 65390 | 5237 | 0.89% |
| 2025-03-10 | 8.06 | 8.05 | -0.04 | -0.49% | 8.00 | 8.15 | 60072 | 4837 | 0.82% |
| 2025-03-07 | 8.25 | 8.09 | -0.15 | -1.82% | 8.06 | 8.26 | 84371 | 6861 | 1.15% |
| 2025-03-06 | 8.15 | 8.24 | 0.08 | 0.98% | 8.09 | 8.24 | 73995 | 6059 | 1.01% |
| 2025-03-05 | 8.22 | 8.16 | -0.04 | -0.49% | 8.00 | 8.23 | 67553 | 5463 | 0.92% |
| 2025-03-04 | 8.01 | 8.20 | 0.14 | 1.74% | 8.01 | 8.21 | 70367 | 5731 | 0.96% |
| 2025-03-03 | 8.09 | 8.06 | -0.03 | -0.37% | 8.00 | 8.20 | 72606 | 5885 | 0.99% |
| 2025-02-28 | 8.33 | 8.09 | -0.24 | -2.88% | 8.05 | 8.46 | 112716 | 9319 | 1.53% |
| 2025-02-27 | 8.33 | 8.33 | 0.03 | 0.36% | 8.16 | 8.46 | 95879 | 7975 | 1.30% |
| 2025-02-26 | 8.25 | 8.30 | 0.06 | 0.73% | 8.25 | 8.42 | 71078 | 5899 | 0.97% |
| 2025-02-25 | 8.28 | 8.24 | -0.16 | -1.90% | 8.21 | 8.37 | 73927 | 6128 | 1.01% |
| 2025-02-24 | 8.38 | 8.40 | -0.01 | -0.12% | 8.27 | 8.47 | 80375 | 6725 | 1.09% |
| 2025-02-21 | 8.46 | 8.41 | 0.01 | 0.12% | 8.28 | 8.47 | 92246 | 7737 | 1.25% |
| 2025-02-20 | 8.27 | 8.40 | 0.09 | 1.08% | 8.24 | 8.40 | 75183 | 6263 | 1.02% |
| 2025-02-19 | 8.28 | 8.31 | 0.06 | 0.73% | 8.23 | 8.34 | 80466 | 6670 | 1.09% |
| 2025-02-18 | 8.50 | 8.25 | -0.25 | -2.94% | 8.21 | 8.57 | 110488 | 9247 | 1.50% |
| 2025-02-17 | 8.48 | 8.50 | 0.02 | 0.24% | 8.33 | 8.59 | 94317 | 8020 | 1.28% |
| 2025-02-14 | 8.56 | 8.48 | -0.09 | -1.05% | 8.39 | 8.56 | 94810 | 8021 | 1.29% |
| 2025-02-13 | 8.56 | 8.57 | 0.01 | 0.12% | 8.48 | 8.66 | 107618 | 9238 | 1.46% |
| 2025-02-12 | 8.44 | 8.56 | 0.10 | 1.18% | 8.41 | 8.58 | 95387 | 8117 | 1.30% |
| 2025-02-11 | 8.66 | 8.46 | -0.21 | -2.42% | 8.40 | 8.70 | 169182 | 14372 | 2.30% |
| 2025-02-10 | 8.24 | 8.67 | 0.42 | 5.09% | 8.20 | 8.67 | 182886 | 15538 | 2.49% |
| 2025-02-07 | 8.16 | 8.25 | 0.08 | 0.98% | 8.13 | 8.35 | 130823 | 10788 | 1.78% |
| 2025-02-06 | 8.09 | 8.17 | 0.05 | 0.62% | 8.04 | 8.22 | 94811 | 7715 | 1.29% |
| 2025-02-05 | 8.27 | 8.12 | -0.05 | -0.61% | 8.10 | 8.27 | 86593 | 7094 | 1.18% |
| 2025-01-27 | 8.21 | 8.17 | -0.04 | -0.49% | 8.15 | 8.33 | 70797 | 5838 | 0.96% |
| 2025-01-24 | 8.01 | 8.21 | 0.18 | 2.24% | 7.95 | 8.22 | 85901 | 6977 | 1.17% |
| 2025-01-23 | 8.09 | 8.03 | -0.01 | -0.12% | 8.03 | 8.22 | 69433 | 5637 | 0.94% |
| 2025-01-22 | 8.18 | 8.04 | -0.13 | -1.59% | 8.00 | 8.19 | 61844 | 4998 | 0.84% |
| 2025-01-21 | 8.26 | 8.17 | -0.07 | -0.85% | 8.12 | 8.29 | 63786 | 5217 | 0.87% |
| 2025-01-20 | 8.20 | 8.24 | 0.09 | 1.10% | 8.11 | 8.34 | 87964 | 7248 | 1.20% |
| 2025-01-17 | 8.21 | 8.15 | -0.05 | -0.61% | 8.05 | 8.30 | 74909 | 6090 | 1.02% |
| 2025-01-16 | 8.03 | 8.20 | 0.17 | 2.12% | 8.03 | 8.31 | 150603 | 12338 | 2.05% |
| 2025-01-15 | 7.96 | 8.03 | 0.07 | 0.88% | 7.93 | 8.17 | 112309 | 9030 | 1.53% |
| 2025-01-14 | 7.62 | 7.96 | 0.39 | 5.15% | 7.62 | 7.97 | 107499 | 8414 | 1.46% |
| 2025-01-13 | 7.49 | 7.57 | 0.01 | 0.13% | 7.31 | 7.63 | 79680 | 5970 | 1.08% |
| 2025-01-10 | 7.86 | 7.56 | -0.29 | -3.69% | 7.55 | 7.90 | 73861 | 5700 | 1.00% |
| 2025-01-09 | 7.80 | 7.85 | 0.02 | 0.26% | 7.75 | 7.92 | 60411 | 4743 | 0.82% |
| 2025-01-08 | 7.85 | 7.83 | -0.08 | -1.01% | 7.60 | 7.92 | 89239 | 6937 | 1.21% |
| 2025-01-07 | 7.76 | 7.91 | 0.15 | 1.93% | 7.67 | 7.95 | 79124 | 6169 | 1.08% |
| 2025-01-06 | 7.79 | 7.76 | -0.12 | -1.52% | 7.45 | 7.92 | 124707 | 9611 | 1.70% |
| 2025-01-03 | 8.37 | 7.88 | -0.54 | -6.41% | 7.79 | 8.46 | 177143 | 14197 | 2.41% |
| 2025-01-02 | 8.45 | 8.42 | -0.18 | -2.09% | 8.29 | 8.77 | 138917 | 11863 | 1.89% |
| 2024-12-31 | 8.93 | 8.60 | -0.16 | -1.83% | 8.55 | 9.02 | 123853 | 10836 | 1.68% |
| 2024-12-30 | 8.95 | 8.76 | -0.18 | -2.01% | 8.72 | 8.95 | 89989 | 7913 | 1.22% |
| 2024-12-27 | 8.83 | 8.94 | 0.08 | 0.90% | 8.77 | 9.03 | 119401 | 10682 | 1.62% |
| 2024-12-26 | 8.80 | 8.86 | 0.11 | 1.26% | 8.75 | 8.89 | 110512 | 9752 | 1.50% |
| 2024-12-25 | 8.85 | 8.75 | -0.18 | -2.02% | 8.51 | 8.89 | 134474 | 11664 | 1.83% |