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 | 8.21 | 8.26 | 0.00 | 0.00% | 8.20 | 8.31 | 52904 | 4368 | 0.44% |
| 2025-04-02 | 8.22 | 8.26 | 0.03 | 0.36% | 8.17 | 8.35 | 83525 | 6910 | 0.70% |
| 2025-04-01 | 8.14 | 8.23 | 0.10 | 1.23% | 8.10 | 8.28 | 99991 | 8213 | 0.83% |
| 2025-03-31 | 8.40 | 8.13 | -0.50 | -5.79% | 8.13 | 8.40 | 229169 | 18802 | 1.91% |
| 2025-03-28 | 8.74 | 8.63 | -0.10 | -1.15% | 8.63 | 8.76 | 76844 | 6664 | 0.64% |
| 2025-03-27 | 8.83 | 8.73 | -0.10 | -1.13% | 8.72 | 8.88 | 64542 | 5654 | 0.54% |
| 2025-03-26 | 8.82 | 8.83 | 0.03 | 0.34% | 8.73 | 8.91 | 88526 | 7806 | 0.74% |
| 2025-03-25 | 8.67 | 8.80 | 0.12 | 1.38% | 8.64 | 8.82 | 112321 | 9835 | 0.94% |
| 2025-03-24 | 8.71 | 8.68 | 0.02 | 0.23% | 8.61 | 8.73 | 74596 | 6469 | 0.62% |
| 2025-03-21 | 8.68 | 8.66 | -0.04 | -0.46% | 8.60 | 8.72 | 83185 | 7209 | 0.69% |
| 2025-03-20 | 8.68 | 8.70 | 0.02 | 0.23% | 8.66 | 8.80 | 104150 | 9088 | 0.87% |
| 2025-03-19 | 8.61 | 8.68 | 0.04 | 0.46% | 8.58 | 8.73 | 94594 | 8219 | 0.79% |
| 2025-03-18 | 8.61 | 8.64 | 0.03 | 0.35% | 8.53 | 8.65 | 70223 | 6036 | 0.59% |
| 2025-03-17 | 8.61 | 8.61 | 0.00 | 0.00% | 8.56 | 8.64 | 80373 | 6917 | 0.67% |
| 2025-03-14 | 8.55 | 8.61 | 0.02 | 0.23% | 8.50 | 8.62 | 116751 | 10007 | 0.97% |
| 2025-03-13 | 8.40 | 8.59 | 0.21 | 2.51% | 8.38 | 8.61 | 180071 | 15378 | 1.50% |
| 2025-03-12 | 8.42 | 8.38 | -0.05 | -0.59% | 8.36 | 8.43 | 44229 | 3710 | 0.37% |
| 2025-03-11 | 8.37 | 8.43 | 0.02 | 0.24% | 8.33 | 8.44 | 58125 | 4877 | 0.48% |
| 2025-03-10 | 8.32 | 8.41 | 0.09 | 1.08% | 8.30 | 8.42 | 66877 | 5601 | 0.56% |
| 2025-03-07 | 8.31 | 8.32 | 0.02 | 0.24% | 8.26 | 8.36 | 61294 | 5105 | 0.51% |
| 2025-03-06 | 8.29 | 8.30 | 0.04 | 0.48% | 8.24 | 8.31 | 47622 | 3945 | 0.40% |
| 2025-03-05 | 8.30 | 8.26 | -0.04 | -0.48% | 8.23 | 8.32 | 44805 | 3704 | 0.37% |
| 2025-03-04 | 8.36 | 8.30 | -0.06 | -0.72% | 8.28 | 8.37 | 47831 | 3971 | 0.40% |
| 2025-03-03 | 8.40 | 8.36 | -0.04 | -0.48% | 8.36 | 8.47 | 65988 | 5543 | 0.55% |
| 2025-02-28 | 8.34 | 8.40 | 0.06 | 0.72% | 8.32 | 8.44 | 83899 | 7029 | 0.70% |
| 2025-02-27 | 8.36 | 8.34 | -0.02 | -0.24% | 8.29 | 8.37 | 63724 | 5302 | 0.53% |
| 2025-02-26 | 8.29 | 8.36 | 0.06 | 0.72% | 8.26 | 8.39 | 72221 | 6010 | 0.60% |
| 2025-02-25 | 8.40 | 8.30 | -0.11 | -1.31% | 8.27 | 8.44 | 88543 | 7394 | 0.74% |
| 2025-02-24 | 8.48 | 8.41 | -0.07 | -0.83% | 8.40 | 8.51 | 97102 | 8200 | 0.81% |
| 2025-02-21 | 8.59 | 8.48 | -0.09 | -1.05% | 8.47 | 8.60 | 68849 | 5867 | 0.57% |
| 2025-02-20 | 8.54 | 8.57 | 0.04 | 0.47% | 8.51 | 8.58 | 44644 | 3816 | 0.37% |
| 2025-02-19 | 8.55 | 8.53 | -0.01 | -0.12% | 8.51 | 8.57 | 35582 | 3035 | 0.30% |
| 2025-02-18 | 8.63 | 8.54 | -0.10 | -1.16% | 8.51 | 8.66 | 65110 | 5596 | 0.54% |
| 2025-02-17 | 8.73 | 8.64 | -0.08 | -0.92% | 8.63 | 8.75 | 54175 | 4693 | 0.45% |
| 2025-02-14 | 8.72 | 8.72 | 0.01 | 0.11% | 8.70 | 8.79 | 53179 | 4647 | 0.44% |
| 2025-02-13 | 8.78 | 8.71 | -0.02 | -0.23% | 8.71 | 8.80 | 56798 | 4975 | 0.47% |
| 2025-02-12 | 8.79 | 8.73 | -0.09 | -1.02% | 8.71 | 8.82 | 51768 | 4530 | 0.43% |
| 2025-02-11 | 8.81 | 8.82 | 0.02 | 0.23% | 8.74 | 8.84 | 53429 | 4697 | 0.45% |
| 2025-02-10 | 8.88 | 8.80 | -0.11 | -1.23% | 8.79 | 8.93 | 69172 | 6110 | 0.58% |
| 2025-02-07 | 8.78 | 8.91 | 0.11 | 1.25% | 8.74 | 8.97 | 77639 | 6876 | 0.65% |
| 2025-02-06 | 8.69 | 8.80 | 0.10 | 1.15% | 8.62 | 8.80 | 59491 | 5189 | 0.50% |
| 2025-02-05 | 9.05 | 8.70 | -0.31 | -3.44% | 8.67 | 9.05 | 97825 | 8588 | 0.82% |
| 2025-01-27 | 8.73 | 9.01 | 0.32 | 3.68% | 8.73 | 9.04 | 118679 | 10599 | 0.99% |
| 2025-01-24 | 8.58 | 8.69 | 0.11 | 1.28% | 8.54 | 8.71 | 57896 | 5014 | 0.48% |
| 2025-01-23 | 8.53 | 8.58 | 0.05 | 0.59% | 8.53 | 8.66 | 56021 | 4824 | 0.47% |
| 2025-01-22 | 8.48 | 8.53 | 0.06 | 0.71% | 8.39 | 8.55 | 64977 | 5504 | 0.54% |
| 2025-01-21 | 8.77 | 8.67 | -0.12 | -1.37% | 8.64 | 8.82 | 64963 | 5643 | 0.54% |
| 2025-01-20 | 8.92 | 8.79 | -0.10 | -1.12% | 8.78 | 8.92 | 72222 | 6375 | 0.60% |
| 2025-01-17 | 8.89 | 8.89 | 0.00 | 0.00% | 8.84 | 8.94 | 48688 | 4330 | 0.41% |
| 2025-01-16 | 8.74 | 8.89 | 0.20 | 2.30% | 8.72 | 8.99 | 109671 | 9758 | 0.91% |
| 2025-01-15 | 8.68 | 8.69 | -0.02 | -0.23% | 8.64 | 8.74 | 59379 | 5160 | 0.49% |
| 2025-01-14 | 8.55 | 8.71 | 0.19 | 2.23% | 8.53 | 8.72 | 79240 | 6831 | 0.66% |
| 2025-01-13 | 8.46 | 8.52 | 0.02 | 0.24% | 8.44 | 8.55 | 62346 | 5293 | 0.52% |
| 2025-01-10 | 8.71 | 8.50 | -0.21 | -2.41% | 8.49 | 8.76 | 103070 | 8868 | 0.86% |
| 2025-01-09 | 8.88 | 8.71 | -0.17 | -1.91% | 8.71 | 8.88 | 86341 | 7560 | 0.72% |
| 2025-01-08 | 9.01 | 8.88 | -0.15 | -1.66% | 8.82 | 9.04 | 72685 | 6474 | 0.61% |
| 2025-01-07 | 9.14 | 9.03 | -0.13 | -1.42% | 8.93 | 9.19 | 95471 | 8626 | 0.80% |
| 2025-01-06 | 9.13 | 9.16 | 0.02 | 0.22% | 8.99 | 9.27 | 110315 | 10081 | 0.92% |
| 2025-01-03 | 9.13 | 9.14 | 0.02 | 0.22% | 9.07 | 9.34 | 105066 | 9670 | 0.88% |
| 2025-01-02 | 9.41 | 9.12 | -0.29 | -3.08% | 9.04 | 9.47 | 144501 | 13366 | 1.20% |
| 2024-12-31 | 9.55 | 9.41 | -0.15 | -1.57% | 9.41 | 9.61 | 98002 | 9316 | 0.82% |
| 2024-12-30 | 9.44 | 9.56 | 0.12 | 1.27% | 9.35 | 9.57 | 113202 | 10720 | 0.94% |
| 2024-12-27 | 9.42 | 9.44 | 0.02 | 0.21% | 9.39 | 9.46 | 46164 | 4349 | 0.38% |
| 2024-12-26 | 9.45 | 9.42 | -0.05 | -0.53% | 9.39 | 9.50 | 53715 | 5070 | 0.45% |