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 | 8.76 | 8.80 | 0.00 | 0.00% | 8.72 | 8.90 | 100502 | 8845 | 0.59% |
| 2025-04-02 | 8.97 | 8.80 | -0.20 | -2.22% | 8.79 | 9.01 | 118645 | 10542 | 0.70% |
| 2025-04-01 | 8.82 | 9.00 | 0.21 | 2.39% | 8.79 | 9.05 | 180091 | 16127 | 1.06% |
| 2025-03-31 | 8.76 | 8.79 | -0.02 | -0.23% | 8.74 | 8.90 | 126626 | 11173 | 0.75% |
| 2025-03-28 | 8.89 | 8.81 | -0.02 | -0.23% | 8.74 | 8.90 | 96858 | 8535 | 0.57% |
| 2025-03-27 | 8.89 | 8.83 | -0.08 | -0.90% | 8.79 | 8.90 | 101441 | 8958 | 0.60% |
| 2025-03-26 | 8.70 | 8.91 | 0.18 | 2.06% | 8.65 | 8.99 | 186946 | 16626 | 1.11% |
| 2025-03-25 | 8.83 | 8.73 | 0.07 | 0.81% | 8.63 | 8.86 | 160836 | 14028 | 0.95% |
| 2025-03-24 | 8.60 | 8.66 | 0.08 | 0.93% | 8.50 | 8.75 | 134288 | 11573 | 0.79% |
| 2025-03-21 | 8.58 | 8.58 | -0.03 | -0.35% | 8.52 | 8.70 | 101113 | 8698 | 0.60% |
| 2025-03-20 | 8.54 | 8.61 | 0.07 | 0.82% | 8.51 | 8.64 | 92628 | 7939 | 0.55% |
| 2025-03-19 | 8.57 | 8.54 | -0.07 | -0.81% | 8.51 | 8.62 | 69287 | 5918 | 0.41% |
| 2025-03-18 | 8.65 | 8.61 | -0.04 | -0.46% | 8.58 | 8.71 | 141806 | 12247 | 0.84% |
| 2025-03-17 | 8.43 | 8.65 | 0.18 | 2.13% | 8.43 | 8.69 | 241005 | 20718 | 1.42% |
| 2025-03-14 | 8.50 | 8.47 | -0.04 | -0.47% | 8.40 | 8.60 | 270687 | 22941 | 1.60% |
| 2025-03-13 | 8.28 | 8.51 | 0.21 | 2.53% | 8.24 | 8.54 | 281871 | 23727 | 1.67% |
| 2025-03-12 | 8.38 | 8.30 | -0.08 | -0.95% | 8.30 | 8.40 | 105301 | 8791 | 0.62% |
| 2025-03-11 | 8.15 | 8.38 | 0.18 | 2.20% | 8.12 | 8.38 | 132693 | 10977 | 0.78% |
| 2025-03-10 | 8.16 | 8.20 | 0.00 | 0.00% | 8.13 | 8.25 | 86605 | 7087 | 0.51% |
| 2025-03-07 | 8.12 | 8.20 | 0.05 | 0.61% | 8.11 | 8.24 | 127311 | 10423 | 0.75% |
| 2025-03-06 | 8.14 | 8.15 | 0.01 | 0.12% | 8.07 | 8.16 | 114141 | 9265 | 0.67% |
| 2025-03-05 | 8.18 | 8.14 | -0.01 | -0.12% | 8.04 | 8.20 | 78317 | 6347 | 0.46% |
| 2025-03-04 | 8.06 | 8.15 | 0.08 | 0.99% | 8.03 | 8.19 | 97250 | 7922 | 0.57% |
| 2025-03-03 | 8.01 | 8.07 | 0.07 | 0.88% | 8.01 | 8.17 | 105129 | 8518 | 0.62% |
| 2025-02-28 | 8.12 | 8.00 | -0.17 | -2.08% | 7.98 | 8.16 | 107528 | 8657 | 0.64% |
| 2025-02-27 | 8.22 | 8.17 | 0.02 | 0.25% | 8.07 | 8.24 | 121655 | 9918 | 0.72% |
| 2025-02-26 | 8.07 | 8.15 | 0.07 | 0.87% | 8.06 | 8.18 | 119689 | 9734 | 0.71% |
| 2025-02-25 | 8.13 | 8.08 | -0.06 | -0.74% | 8.06 | 8.15 | 64855 | 5254 | 0.38% |
| 2025-02-24 | 8.21 | 8.14 | -0.03 | -0.37% | 8.11 | 8.22 | 80559 | 6574 | 0.48% |
| 2025-02-21 | 8.13 | 8.17 | 0.04 | 0.49% | 8.11 | 8.21 | 85201 | 6963 | 0.50% |
| 2025-02-20 | 8.23 | 8.13 | -0.06 | -0.73% | 8.08 | 8.24 | 86019 | 6978 | 0.51% |
| 2025-02-19 | 8.04 | 8.19 | 0.13 | 1.61% | 8.04 | 8.21 | 109500 | 8923 | 0.65% |
| 2025-02-18 | 8.10 | 8.06 | -0.01 | -0.12% | 8.03 | 8.23 | 139613 | 11347 | 0.83% |
| 2025-02-17 | 8.07 | 8.07 | -0.03 | -0.37% | 7.97 | 8.10 | 124148 | 9970 | 0.73% |
| 2025-02-14 | 8.05 | 8.10 | 0.05 | 0.62% | 8.04 | 8.12 | 70215 | 5671 | 0.42% |
| 2025-02-13 | 8.13 | 8.05 | -0.09 | -1.11% | 8.05 | 8.18 | 125220 | 10143 | 0.74% |
| 2025-02-12 | 8.10 | 8.14 | 0.00 | 0.00% | 8.09 | 8.29 | 165519 | 13516 | 0.98% |
| 2025-02-11 | 8.05 | 8.14 | 0.11 | 1.37% | 8.00 | 8.15 | 120068 | 9703 | 0.71% |
| 2025-02-10 | 8.12 | 8.03 | -0.05 | -0.62% | 7.99 | 8.12 | 108609 | 8725 | 0.64% |
| 2025-02-07 | 7.96 | 8.08 | 0.08 | 1.00% | 7.94 | 8.11 | 132348 | 10657 | 0.78% |
| 2025-02-06 | 7.84 | 8.00 | 0.10 | 1.27% | 7.84 | 8.01 | 99891 | 7934 | 0.59% |
| 2025-02-05 | 8.09 | 7.90 | -0.18 | -2.23% | 7.87 | 8.10 | 122289 | 9721 | 0.72% |
| 2025-01-27 | 7.98 | 8.08 | 0.09 | 1.13% | 7.93 | 8.14 | 123911 | 9965 | 0.73% |
| 2025-01-24 | 7.83 | 7.99 | 0.15 | 1.91% | 7.82 | 8.08 | 145048 | 11588 | 0.86% |
| 2025-01-23 | 7.94 | 7.84 | -0.04 | -0.51% | 7.83 | 8.05 | 100428 | 7962 | 0.59% |
| 2025-01-22 | 7.72 | 7.88 | 0.13 | 1.68% | 7.71 | 7.91 | 125293 | 9801 | 0.74% |
| 2025-01-21 | 7.98 | 7.75 | -0.19 | -2.39% | 7.65 | 8.00 | 167858 | 13057 | 0.99% |
| 2025-01-20 | 8.04 | 7.94 | -0.07 | -0.87% | 7.88 | 8.19 | 163645 | 13151 | 0.97% |
| 2025-01-17 | 7.91 | 8.01 | 0.08 | 1.01% | 7.88 | 8.08 | 103606 | 8293 | 0.61% |
| 2025-01-16 | 7.88 | 7.93 | 0.07 | 0.89% | 7.85 | 8.06 | 137888 | 10943 | 0.82% |
| 2025-01-15 | 8.12 | 7.86 | -0.25 | -3.08% | 7.75 | 8.13 | 174622 | 13778 | 1.03% |
| 2025-01-14 | 7.88 | 8.11 | 0.25 | 3.18% | 7.85 | 8.14 | 82404 | 6608 | 0.49% |
| 2025-01-13 | 7.90 | 7.86 | -0.08 | -1.01% | 7.80 | 8.06 | 92360 | 7300 | 0.55% |
| 2025-01-10 | 7.98 | 7.94 | 0.02 | 0.25% | 7.89 | 8.03 | 88783 | 7079 | 0.52% |
| 2025-01-09 | 8.10 | 7.92 | -0.18 | -2.22% | 7.92 | 8.14 | 105923 | 8485 | 0.63% |
| 2025-01-08 | 8.17 | 8.10 | -0.13 | -1.58% | 7.84 | 8.27 | 163982 | 13181 | 0.97% |
| 2025-01-07 | 8.35 | 8.23 | -0.12 | -1.44% | 8.18 | 8.46 | 109926 | 9094 | 0.65% |
| 2025-01-06 | 8.23 | 8.35 | 0.14 | 1.71% | 8.18 | 8.40 | 109837 | 9110 | 0.65% |
| 2025-01-03 | 8.34 | 8.21 | -0.13 | -1.56% | 8.16 | 8.56 | 124043 | 10341 | 0.73% |
| 2025-01-02 | 8.67 | 8.34 | -0.36 | -4.14% | 8.25 | 8.75 | 126085 | 10732 | 0.75% |
| 2024-12-31 | 8.85 | 8.70 | -0.16 | -1.81% | 8.70 | 8.88 | 93032 | 8167 | 0.55% |
| 2024-12-30 | 8.81 | 8.86 | 0.05 | 0.57% | 8.77 | 8.90 | 82239 | 7286 | 0.49% |
| 2024-12-27 | 8.74 | 8.81 | 0.09 | 1.03% | 8.68 | 8.84 | 82625 | 7244 | 0.49% |
| 2024-12-26 | 8.58 | 8.72 | 0.12 | 1.40% | 8.57 | 8.78 | 71605 | 6226 | 0.42% |