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 | 8.01 | 8.10 | 0.05 | 0.62% | 7.98 | 8.15 | 302409 | 24486 | 0.26% |
| 2025-04-02 | 8.05 | 8.05 | 0.01 | 0.12% | 8.02 | 8.08 | 214575 | 17275 | 0.19% |
| 2025-04-01 | 7.96 | 8.04 | 0.12 | 1.52% | 7.95 | 8.06 | 396660 | 31778 | 0.34% |
| 2025-03-31 | 8.16 | 7.92 | -0.26 | -3.18% | 7.92 | 8.18 | 639536 | 51388 | 0.56% |
| 2025-03-28 | 8.21 | 8.18 | -0.04 | -0.49% | 8.14 | 8.23 | 352941 | 28851 | 0.31% |
| 2025-03-27 | 8.26 | 8.22 | -0.05 | -0.60% | 8.21 | 8.27 | 307275 | 25316 | 0.27% |
| 2025-03-26 | 8.28 | 8.27 | -0.01 | -0.12% | 8.24 | 8.30 | 271588 | 22474 | 0.24% |
| 2025-03-25 | 8.24 | 8.28 | 0.05 | 0.61% | 8.21 | 8.29 | 293367 | 24258 | 0.26% |
| 2025-03-24 | 8.28 | 8.23 | -0.03 | -0.36% | 8.19 | 8.31 | 341842 | 28153 | 0.30% |
| 2025-03-21 | 8.31 | 8.26 | -0.06 | -0.72% | 8.26 | 8.41 | 491397 | 40963 | 0.43% |
| 2025-03-20 | 8.28 | 8.32 | 0.04 | 0.48% | 8.27 | 8.35 | 314907 | 26200 | 0.27% |
| 2025-03-19 | 8.34 | 8.28 | -0.07 | -0.84% | 8.26 | 8.36 | 366444 | 30414 | 0.32% |
| 2025-03-18 | 8.40 | 8.35 | -0.04 | -0.48% | 8.34 | 8.42 | 291092 | 24352 | 0.25% |
| 2025-03-17 | 8.37 | 8.39 | 0.03 | 0.36% | 8.37 | 8.43 | 398250 | 33450 | 0.35% |
| 2025-03-14 | 8.22 | 8.36 | 0.13 | 1.58% | 8.21 | 8.37 | 595653 | 49530 | 0.52% |
| 2025-03-13 | 8.23 | 8.23 | -0.01 | -0.12% | 8.20 | 8.28 | 305259 | 25161 | 0.27% |
| 2025-03-12 | 8.21 | 8.24 | 0.04 | 0.49% | 8.18 | 8.30 | 344104 | 28362 | 0.30% |
| 2025-03-11 | 8.17 | 8.20 | -0.01 | -0.12% | 8.15 | 8.21 | 330435 | 26999 | 0.29% |
| 2025-03-10 | 8.29 | 8.21 | -0.08 | -0.97% | 8.20 | 8.30 | 382171 | 31452 | 0.33% |
| 2025-03-07 | 8.35 | 8.29 | -0.09 | -1.07% | 8.28 | 8.36 | 357816 | 29766 | 0.31% |
| 2025-03-06 | 8.35 | 8.38 | 0.04 | 0.48% | 8.30 | 8.40 | 384812 | 32138 | 0.33% |
| 2025-03-05 | 8.34 | 8.34 | -0.01 | -0.12% | 8.29 | 8.38 | 348939 | 29073 | 0.30% |
| 2025-03-04 | 8.37 | 8.35 | -0.03 | -0.36% | 8.32 | 8.38 | 293288 | 24469 | 0.25% |
| 2025-03-03 | 8.41 | 8.38 | -0.03 | -0.36% | 8.36 | 8.47 | 443110 | 37289 | 0.39% |
| 2025-02-28 | 8.42 | 8.41 | -0.04 | -0.47% | 8.40 | 8.54 | 604768 | 51238 | 0.53% |
| 2025-02-27 | 8.48 | 8.45 | -0.02 | -0.24% | 8.38 | 8.50 | 420577 | 35430 | 0.37% |
| 2025-02-26 | 8.36 | 8.47 | 0.08 | 0.95% | 8.36 | 8.52 | 420425 | 35572 | 0.37% |
| 2025-02-25 | 8.51 | 8.39 | -0.12 | -1.41% | 8.37 | 8.51 | 479567 | 40502 | 0.42% |
| 2025-02-24 | 8.23 | 8.51 | 0.26 | 3.15% | 8.20 | 8.58 | 1031769 | 87136 | 0.90% |
| 2025-02-21 | 8.28 | 8.25 | -0.03 | -0.36% | 8.16 | 8.30 | 594813 | 48946 | 0.52% |
| 2025-02-20 | 8.41 | 8.28 | -0.14 | -1.66% | 8.27 | 8.42 | 697504 | 57983 | 0.61% |
| 2025-02-19 | 8.39 | 8.42 | 0.02 | 0.24% | 8.37 | 8.46 | 375815 | 31666 | 0.33% |
| 2025-02-18 | 8.50 | 8.40 | -0.10 | -1.18% | 8.39 | 8.52 | 461152 | 39021 | 0.40% |
| 2025-02-17 | 8.51 | 8.50 | -0.01 | -0.12% | 8.43 | 8.53 | 522806 | 44269 | 0.45% |
| 2025-02-14 | 8.51 | 8.51 | -0.02 | -0.23% | 8.43 | 8.54 | 408671 | 34647 | 0.36% |
| 2025-02-13 | 8.51 | 8.53 | 0.01 | 0.12% | 8.50 | 8.59 | 569809 | 48726 | 0.50% |
| 2025-02-12 | 8.50 | 8.52 | 0.01 | 0.12% | 8.44 | 8.52 | 372783 | 31620 | 0.32% |
| 2025-02-11 | 8.57 | 8.51 | -0.06 | -0.70% | 8.46 | 8.58 | 350529 | 29814 | 0.30% |
| 2025-02-10 | 8.53 | 8.57 | 0.02 | 0.23% | 8.53 | 8.63 | 469140 | 40240 | 0.41% |
| 2025-02-07 | 8.45 | 8.55 | 0.10 | 1.18% | 8.41 | 8.60 | 609117 | 51802 | 0.53% |
| 2025-02-06 | 8.42 | 8.45 | 0.03 | 0.36% | 8.34 | 8.46 | 375687 | 31560 | 0.33% |
| 2025-02-05 | 8.54 | 8.42 | -0.12 | -1.41% | 8.39 | 8.57 | 339654 | 28657 | 0.30% |
| 2025-01-27 | 8.52 | 8.54 | 0.04 | 0.47% | 8.51 | 8.63 | 333864 | 28615 | 0.29% |
| 2025-01-24 | 8.45 | 8.50 | 0.03 | 0.35% | 8.42 | 8.51 | 274734 | 23277 | 0.24% |
| 2025-01-23 | 8.41 | 8.47 | 0.13 | 1.56% | 8.41 | 8.55 | 382865 | 32503 | 0.33% |
| 2025-01-22 | 8.47 | 8.34 | -0.12 | -1.42% | 8.29 | 8.47 | 304597 | 25448 | 0.26% |
| 2025-01-21 | 8.54 | 8.46 | -0.06 | -0.70% | 8.45 | 8.56 | 302669 | 25697 | 0.26% |
| 2025-01-20 | 8.58 | 8.52 | 0.00 | 0.00% | 8.51 | 8.59 | 327012 | 27954 | 0.28% |
| 2025-01-17 | 8.48 | 8.52 | 0.00 | 0.00% | 8.40 | 8.55 | 264764 | 22509 | 0.23% |
| 2025-01-16 | 8.52 | 8.52 | 0.04 | 0.47% | 8.46 | 8.58 | 329217 | 28081 | 0.29% |
| 2025-01-15 | 8.57 | 8.48 | -0.06 | -0.70% | 8.45 | 8.57 | 316027 | 26874 | 0.27% |
| 2025-01-14 | 8.38 | 8.54 | 0.17 | 2.03% | 8.38 | 8.56 | 367886 | 31203 | 0.32% |
| 2025-01-13 | 8.32 | 8.37 | 0.00 | 0.00% | 8.26 | 8.43 | 291346 | 24350 | 0.25% |
| 2025-01-10 | 8.48 | 8.37 | -0.11 | -1.30% | 8.37 | 8.51 | 281144 | 23682 | 0.24% |
| 2025-01-09 | 8.54 | 8.48 | -0.09 | -1.05% | 8.45 | 8.56 | 321665 | 27354 | 0.28% |
| 2025-01-08 | 8.69 | 8.57 | -0.11 | -1.27% | 8.40 | 8.69 | 561115 | 47885 | 0.49% |
| 2025-01-07 | 8.67 | 8.68 | 0.02 | 0.23% | 8.57 | 8.69 | 344503 | 29740 | 0.30% |
| 2025-01-06 | 8.69 | 8.66 | -0.02 | -0.23% | 8.51 | 8.70 | 494229 | 42486 | 0.43% |
| 2025-01-03 | 8.75 | 8.68 | -0.11 | -1.25% | 8.65 | 8.88 | 532656 | 46658 | 0.46% |
| 2025-01-02 | 9.17 | 8.79 | -0.38 | -4.14% | 8.74 | 9.18 | 915408 | 81876 | 0.80% |
| 2024-12-31 | 9.35 | 9.17 | -0.18 | -1.93% | 9.17 | 9.37 | 592565 | 54829 | 0.52% |
| 2024-12-30 | 9.31 | 9.35 | 0.03 | 0.32% | 9.28 | 9.37 | 420674 | 39229 | 0.37% |
| 2024-12-27 | 9.28 | 9.32 | 0.02 | 0.22% | 9.25 | 9.34 | 423349 | 39350 | 0.37% |
| 2024-12-26 | 9.42 | 9.30 | -0.15 | -1.59% | 9.27 | 9.42 | 572312 | 53318 | 0.50% |