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 | 8.03 | 8.18 | 0.10 | 1.24% | 8.01 | 8.22 | 50707 | 4141 | 1.26% |
| 2025-04-02 | 8.12 | 8.08 | 0.01 | 0.12% | 8.03 | 8.13 | 31980 | 2586 | 0.80% |
| 2025-04-01 | 8.03 | 8.07 | 0.05 | 0.62% | 8.03 | 8.18 | 47294 | 3835 | 1.18% |
| 2025-03-31 | 8.20 | 8.02 | -0.23 | -2.79% | 7.99 | 8.21 | 78613 | 6350 | 1.96% |
| 2025-03-28 | 8.34 | 8.25 | -0.06 | -0.72% | 8.23 | 8.34 | 42239 | 3494 | 1.05% |
| 2025-03-27 | 8.37 | 8.31 | -0.05 | -0.60% | 8.26 | 8.49 | 48897 | 4089 | 1.22% |
| 2025-03-26 | 8.25 | 8.36 | 0.09 | 1.09% | 8.23 | 8.42 | 52695 | 4405 | 1.31% |
| 2025-03-25 | 8.33 | 8.27 | -0.06 | -0.72% | 8.21 | 8.36 | 54885 | 4541 | 1.37% |
| 2025-03-24 | 8.57 | 8.33 | -0.24 | -2.80% | 8.22 | 8.64 | 104210 | 8732 | 2.60% |
| 2025-03-21 | 8.51 | 8.57 | 0.03 | 0.35% | 8.46 | 8.67 | 98007 | 8391 | 2.44% |
| 2025-03-20 | 8.60 | 8.54 | -0.05 | -0.58% | 8.53 | 8.65 | 64410 | 5527 | 1.61% |
| 2025-03-19 | 8.68 | 8.59 | -0.12 | -1.38% | 8.58 | 8.72 | 79639 | 6865 | 1.99% |
| 2025-03-18 | 8.90 | 8.71 | -0.23 | -2.57% | 8.65 | 8.93 | 147566 | 12901 | 3.68% |
| 2025-03-17 | 8.77 | 8.94 | 0.28 | 3.23% | 8.59 | 9.13 | 272576 | 24095 | 6.80% |
| 2025-03-14 | 8.43 | 8.66 | 0.25 | 2.97% | 8.43 | 8.70 | 174798 | 15027 | 4.36% |
| 2025-03-13 | 8.46 | 8.41 | -0.04 | -0.47% | 8.29 | 8.49 | 70934 | 5948 | 1.77% |
| 2025-03-12 | 8.39 | 8.45 | 0.06 | 0.72% | 8.38 | 8.51 | 99588 | 8408 | 2.48% |
| 2025-03-11 | 8.23 | 8.39 | 0.10 | 1.21% | 8.17 | 8.42 | 89135 | 7396 | 2.22% |
| 2025-03-10 | 8.29 | 8.29 | 0.07 | 0.85% | 8.22 | 8.35 | 65926 | 5457 | 1.64% |
| 2025-03-07 | 8.31 | 8.22 | -0.15 | -1.79% | 8.21 | 8.38 | 83653 | 6923 | 2.09% |
| 2025-03-06 | 8.33 | 8.37 | 0.06 | 0.72% | 8.27 | 8.44 | 106133 | 8868 | 2.65% |
| 2025-03-05 | 8.31 | 8.31 | -0.02 | -0.24% | 8.24 | 8.41 | 83946 | 6981 | 2.09% |
| 2025-03-04 | 8.28 | 8.33 | 0.02 | 0.24% | 8.17 | 8.35 | 72698 | 6005 | 1.81% |
| 2025-03-03 | 8.49 | 8.31 | -0.12 | -1.42% | 8.24 | 8.50 | 145325 | 12133 | 3.63% |
| 2025-02-28 | 8.76 | 8.43 | -0.42 | -4.75% | 8.43 | 8.82 | 218450 | 18804 | 5.45% |
| 2025-02-27 | 8.56 | 8.85 | 0.29 | 3.39% | 8.54 | 8.96 | 351141 | 30799 | 8.76% |
| 2025-02-26 | 8.45 | 8.56 | 0.07 | 0.82% | 8.45 | 8.63 | 109419 | 9338 | 2.73% |
| 2025-02-25 | 8.46 | 8.49 | 0.01 | 0.12% | 8.35 | 8.64 | 142188 | 12152 | 3.55% |
| 2025-02-24 | 8.42 | 8.48 | 0.05 | 0.59% | 8.40 | 8.61 | 119399 | 10159 | 2.98% |
| 2025-02-21 | 8.56 | 8.43 | -0.18 | -2.09% | 8.32 | 8.65 | 157852 | 13264 | 3.94% |
| 2025-02-20 | 8.30 | 8.61 | 0.28 | 3.36% | 8.30 | 8.63 | 175365 | 14935 | 4.37% |
| 2025-02-19 | 8.28 | 8.33 | 0.06 | 0.73% | 8.20 | 8.34 | 95507 | 7897 | 2.38% |
| 2025-02-18 | 8.60 | 8.27 | -0.38 | -4.39% | 8.25 | 8.65 | 131612 | 11070 | 3.28% |
| 2025-02-17 | 8.48 | 8.65 | 0.11 | 1.29% | 8.46 | 8.74 | 130071 | 11197 | 3.24% |
| 2025-02-14 | 8.70 | 8.54 | -0.16 | -1.84% | 8.48 | 8.70 | 130952 | 11220 | 3.27% |
| 2025-02-13 | 8.70 | 8.70 | -0.01 | -0.11% | 8.60 | 8.89 | 179380 | 15667 | 4.47% |
| 2025-02-12 | 8.64 | 8.71 | 0.02 | 0.23% | 8.60 | 8.75 | 136775 | 11852 | 3.41% |
| 2025-02-11 | 8.62 | 8.69 | -0.14 | -1.59% | 8.61 | 8.83 | 159941 | 13911 | 3.99% |
| 2025-02-10 | 8.29 | 8.83 | 0.54 | 6.51% | 8.27 | 8.97 | 292399 | 25321 | 7.29% |
| 2025-02-07 | 8.11 | 8.29 | 0.14 | 1.72% | 8.10 | 8.47 | 144519 | 12029 | 3.61% |
| 2025-02-06 | 8.00 | 8.15 | 0.13 | 1.62% | 7.92 | 8.17 | 103611 | 8344 | 2.58% |
| 2025-02-05 | 8.09 | 8.02 | -0.03 | -0.37% | 7.96 | 8.15 | 72081 | 5767 | 1.80% |
| 2025-01-27 | 8.28 | 8.05 | -0.23 | -2.78% | 8.03 | 8.35 | 70832 | 5794 | 1.77% |
| 2025-01-24 | 8.26 | 8.28 | 0.02 | 0.24% | 8.18 | 8.30 | 74766 | 6164 | 1.87% |
| 2025-01-23 | 8.38 | 8.26 | -0.02 | -0.24% | 8.26 | 8.52 | 86464 | 7263 | 2.16% |
| 2025-01-22 | 8.39 | 8.28 | -0.17 | -2.01% | 8.26 | 8.48 | 84745 | 7057 | 2.11% |
| 2025-01-21 | 8.56 | 8.45 | 0.00 | 0.00% | 8.30 | 8.61 | 109784 | 9299 | 2.74% |
| 2025-01-20 | 8.40 | 8.45 | 0.14 | 1.68% | 8.23 | 8.57 | 119141 | 10063 | 2.97% |
| 2025-01-17 | 8.48 | 8.31 | -0.24 | -2.81% | 8.31 | 8.58 | 131091 | 10987 | 3.27% |
| 2025-01-16 | 8.40 | 8.55 | 0.08 | 0.94% | 8.40 | 8.72 | 188337 | 16176 | 4.70% |
| 2025-01-15 | 8.31 | 8.47 | 0.13 | 1.56% | 8.25 | 8.65 | 180117 | 15279 | 4.49% |
| 2025-01-14 | 7.98 | 8.34 | 0.46 | 5.84% | 7.93 | 8.36 | 169234 | 13865 | 4.22% |
| 2025-01-13 | 7.80 | 7.88 | -0.06 | -0.76% | 7.62 | 8.04 | 104630 | 8211 | 2.61% |
| 2025-01-10 | 8.39 | 7.94 | -0.43 | -5.14% | 7.93 | 8.46 | 168637 | 13720 | 4.21% |
| 2025-01-09 | 8.40 | 8.37 | -0.11 | -1.30% | 8.32 | 8.52 | 144242 | 12121 | 3.60% |
| 2025-01-08 | 8.36 | 8.48 | 0.00 | 0.00% | 8.17 | 8.63 | 208210 | 17534 | 5.19% |
| 2025-01-07 | 8.12 | 8.48 | 0.08 | 0.95% | 8.05 | 8.55 | 211886 | 17469 | 5.29% |
| 2025-01-06 | 8.87 | 8.40 | -0.93 | -9.97% | 8.40 | 8.90 | 281957 | 24230 | 7.03% |
| 2025-01-03 | 10.08 | 9.33 | -1.04 | -10.03% | 9.33 | 10.18 | 387065 | 36599 | 9.66% |
| 2025-01-02 | 9.53 | 10.37 | 0.64 | 6.58% | 9.46 | 10.70 | 617894 | 63722 | 15.41% |
| 2024-12-31 | 9.64 | 9.73 | 0.03 | 0.31% | 9.60 | 10.18 | 387290 | 38404 | 9.66% |
| 2024-12-30 | 9.33 | 9.70 | 0.19 | 2.00% | 9.12 | 9.79 | 253874 | 24258 | 6.33% |
| 2024-12-27 | 9.68 | 9.51 | -0.36 | -3.65% | 9.48 | 10.05 | 293910 | 28628 | 7.33% |
| 2024-12-26 | 9.30 | 9.87 | 0.25 | 2.60% | 9.26 | 10.10 | 384091 | 37174 | 9.58% |
| 2024-12-25 | 9.11 | 9.62 | 0.52 | 5.71% | 8.60 | 9.69 | 397441 | 36646 | 9.91% |