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 | 8.68 | 8.79 | 0.05 | 0.57% | 8.68 | 8.80 | 48779 | 4272 | 1.17% |
| 2025-04-02 | 8.75 | 8.74 | -0.02 | -0.23% | 8.71 | 8.78 | 28631 | 2504 | 0.69% |
| 2025-04-01 | 8.66 | 8.76 | 0.10 | 1.15% | 8.66 | 8.76 | 46059 | 4017 | 1.11% |
| 2025-03-31 | 8.70 | 8.66 | -0.08 | -0.92% | 8.62 | 8.74 | 62801 | 5445 | 1.51% |
| 2025-03-28 | 8.95 | 8.74 | -0.16 | -1.80% | 8.74 | 8.98 | 84634 | 7460 | 2.03% |
| 2025-03-27 | 8.87 | 8.90 | 0.01 | 0.11% | 8.82 | 8.92 | 75144 | 6680 | 1.81% |
| 2025-03-26 | 8.87 | 8.89 | 0.00 | 0.00% | 8.85 | 8.90 | 52895 | 4697 | 1.27% |
| 2025-03-25 | 8.77 | 8.89 | 0.11 | 1.25% | 8.75 | 8.89 | 74495 | 6580 | 1.79% |
| 2025-03-24 | 8.81 | 8.78 | -0.05 | -0.57% | 8.71 | 8.84 | 50024 | 4384 | 1.20% |
| 2025-03-21 | 8.85 | 8.83 | -0.02 | -0.23% | 8.79 | 8.91 | 55149 | 4878 | 1.32% |
| 2025-03-20 | 8.84 | 8.85 | 0.02 | 0.23% | 8.81 | 8.89 | 50827 | 4499 | 1.22% |
| 2025-03-19 | 8.88 | 8.83 | -0.04 | -0.45% | 8.79 | 8.88 | 48487 | 4282 | 1.16% |
| 2025-03-18 | 8.91 | 8.87 | 0.00 | 0.00% | 8.82 | 8.91 | 48392 | 4283 | 1.16% |
| 2025-03-17 | 8.82 | 8.87 | 0.06 | 0.68% | 8.80 | 8.87 | 77574 | 6865 | 1.86% |
| 2025-03-14 | 8.76 | 8.81 | 0.06 | 0.69% | 8.73 | 8.82 | 81888 | 7190 | 1.97% |
| 2025-03-13 | 8.72 | 8.75 | 0.03 | 0.34% | 8.67 | 8.76 | 63027 | 5495 | 1.51% |
| 2025-03-12 | 8.69 | 8.72 | 0.02 | 0.23% | 8.67 | 8.73 | 49663 | 4319 | 1.19% |
| 2025-03-11 | 8.66 | 8.70 | 0.03 | 0.35% | 8.62 | 8.70 | 43306 | 3748 | 1.04% |
| 2025-03-10 | 8.61 | 8.67 | 0.06 | 0.70% | 8.60 | 8.67 | 43801 | 3785 | 1.05% |
| 2025-03-07 | 8.60 | 8.61 | -0.01 | -0.12% | 8.59 | 8.65 | 37746 | 3254 | 0.91% |
| 2025-03-06 | 8.58 | 8.62 | 0.04 | 0.47% | 8.57 | 8.63 | 37326 | 3210 | 0.90% |
| 2025-03-05 | 8.60 | 8.58 | -0.02 | -0.23% | 8.53 | 8.60 | 29408 | 2517 | 0.71% |
| 2025-03-04 | 8.56 | 8.60 | 0.02 | 0.23% | 8.53 | 8.60 | 33131 | 2838 | 0.80% |
| 2025-03-03 | 8.57 | 8.58 | 0.01 | 0.12% | 8.56 | 8.62 | 42749 | 3673 | 1.03% |
| 2025-02-28 | 8.62 | 8.57 | -0.07 | -0.81% | 8.57 | 8.66 | 57032 | 4907 | 1.37% |
| 2025-02-27 | 8.63 | 8.64 | 0.00 | 0.00% | 8.58 | 8.65 | 50145 | 4317 | 1.20% |
| 2025-02-26 | 8.60 | 8.64 | 0.04 | 0.47% | 8.60 | 8.66 | 42788 | 3691 | 1.03% |
| 2025-02-25 | 8.63 | 8.60 | -0.07 | -0.81% | 8.58 | 8.63 | 39991 | 3442 | 0.96% |
| 2025-02-24 | 8.60 | 8.67 | 0.07 | 0.81% | 8.59 | 8.69 | 53706 | 4641 | 1.29% |
| 2025-02-21 | 8.66 | 8.60 | -0.05 | -0.58% | 8.57 | 8.66 | 49278 | 4237 | 1.18% |
| 2025-02-20 | 8.64 | 8.65 | 0.02 | 0.23% | 8.59 | 8.66 | 44926 | 3876 | 1.08% |
| 2025-02-19 | 8.62 | 8.63 | 0.02 | 0.23% | 8.59 | 8.64 | 46789 | 4031 | 1.12% |
| 2025-02-18 | 8.75 | 8.61 | -0.15 | -1.71% | 8.60 | 8.78 | 53008 | 4610 | 1.27% |
| 2025-02-17 | 8.74 | 8.76 | 0.04 | 0.46% | 8.70 | 8.78 | 37665 | 3291 | 0.90% |
| 2025-02-14 | 8.70 | 8.72 | 0.02 | 0.23% | 8.70 | 8.77 | 36665 | 3201 | 0.88% |
| 2025-02-13 | 8.73 | 8.70 | -0.06 | -0.68% | 8.70 | 8.77 | 38652 | 3377 | 0.93% |
| 2025-02-12 | 8.76 | 8.76 | 0.00 | 0.00% | 8.68 | 8.78 | 36177 | 3161 | 0.87% |
| 2025-02-11 | 8.78 | 8.76 | -0.01 | -0.11% | 8.71 | 8.78 | 42196 | 3691 | 1.01% |
| 2025-02-10 | 8.73 | 8.77 | 0.03 | 0.34% | 8.70 | 8.77 | 39541 | 3456 | 0.95% |
| 2025-02-07 | 8.69 | 8.74 | 0.06 | 0.69% | 8.67 | 8.77 | 71493 | 6236 | 1.72% |
| 2025-02-06 | 8.63 | 8.68 | 0.05 | 0.58% | 8.59 | 8.68 | 36990 | 3195 | 0.89% |
| 2025-02-05 | 8.67 | 8.63 | -0.03 | -0.35% | 8.59 | 8.68 | 30282 | 2613 | 0.73% |
| 2025-01-27 | 8.62 | 8.66 | 0.04 | 0.46% | 8.61 | 8.72 | 37516 | 3255 | 0.90% |
| 2025-01-24 | 8.58 | 8.62 | 0.01 | 0.12% | 8.55 | 8.63 | 28277 | 2429 | 0.68% |
| 2025-01-23 | 8.60 | 8.61 | 0.06 | 0.70% | 8.59 | 8.66 | 35707 | 3081 | 0.86% |
| 2025-01-22 | 8.59 | 8.55 | -0.06 | -0.70% | 8.53 | 8.61 | 23226 | 1990 | 0.56% |
| 2025-01-21 | 8.66 | 8.61 | -0.05 | -0.58% | 8.57 | 8.69 | 30384 | 2616 | 0.73% |
| 2025-01-20 | 8.65 | 8.66 | 0.03 | 0.35% | 8.61 | 8.68 | 39840 | 3444 | 0.96% |
| 2025-01-17 | 8.59 | 8.63 | 0.02 | 0.23% | 8.56 | 8.65 | 40225 | 3463 | 0.97% |
| 2025-01-16 | 8.58 | 8.61 | 0.05 | 0.58% | 8.56 | 8.66 | 48002 | 4130 | 1.15% |
| 2025-01-15 | 8.60 | 8.56 | -0.08 | -0.93% | 8.54 | 8.61 | 42640 | 3651 | 1.02% |
| 2025-01-14 | 8.48 | 8.64 | 0.17 | 2.01% | 8.46 | 8.64 | 54994 | 4712 | 1.32% |
| 2025-01-13 | 8.48 | 8.47 | 0.03 | 0.36% | 8.41 | 8.51 | 30144 | 2549 | 0.72% |
| 2025-01-10 | 8.55 | 8.44 | -0.13 | -1.52% | 8.44 | 8.60 | 43330 | 3681 | 1.04% |
| 2025-01-09 | 8.62 | 8.57 | -0.07 | -0.81% | 8.55 | 8.65 | 31069 | 2671 | 0.75% |
| 2025-01-08 | 8.65 | 8.64 | -0.04 | -0.46% | 8.51 | 8.68 | 44765 | 3849 | 1.08% |
| 2025-01-07 | 8.63 | 8.68 | 0.02 | 0.23% | 8.54 | 8.68 | 40037 | 3448 | 0.96% |
| 2025-01-06 | 8.61 | 8.66 | 0.05 | 0.58% | 8.52 | 8.71 | 35648 | 3075 | 0.86% |
| 2025-01-03 | 8.72 | 8.61 | -0.09 | -1.03% | 8.59 | 8.75 | 54798 | 4753 | 1.32% |
| 2025-01-02 | 8.76 | 8.70 | -0.07 | -0.80% | 8.66 | 8.86 | 58229 | 5105 | 1.40% |
| 2024-12-31 | 8.91 | 8.77 | -0.15 | -1.68% | 8.74 | 8.93 | 67100 | 5920 | 1.61% |
| 2024-12-30 | 8.95 | 8.92 | -0.05 | -0.56% | 8.91 | 8.96 | 35434 | 3163 | 0.85% |
| 2024-12-27 | 8.91 | 8.97 | 0.06 | 0.67% | 8.90 | 8.99 | 39378 | 3528 | 0.95% |
| 2024-12-26 | 8.90 | 8.91 | 0.02 | 0.22% | 8.89 | 8.95 | 30281 | 2701 | 0.73% |