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 | 7.85 | 7.93 | 0.04 | 0.51% | 7.82 | 7.98 | 125888 | 9954 | 0.57% |
| 2025-04-02 | 7.86 | 7.89 | 0.02 | 0.25% | 7.85 | 7.94 | 68068 | 5376 | 0.31% |
| 2025-04-01 | 7.83 | 7.87 | 0.06 | 0.77% | 7.82 | 7.92 | 92528 | 7287 | 0.42% |
| 2025-03-31 | 7.88 | 7.81 | -0.09 | -1.14% | 7.71 | 7.89 | 120279 | 9369 | 0.54% |
| 2025-03-28 | 7.85 | 7.90 | 0.03 | 0.38% | 7.83 | 7.95 | 124750 | 9836 | 0.56% |
| 2025-03-27 | 7.82 | 7.87 | 0.04 | 0.51% | 7.75 | 7.88 | 123467 | 9668 | 0.56% |
| 2025-03-26 | 7.79 | 7.83 | 0.02 | 0.26% | 7.79 | 7.86 | 100612 | 7873 | 0.45% |
| 2025-03-25 | 7.91 | 7.81 | -0.14 | -1.76% | 7.80 | 7.94 | 175913 | 13795 | 0.79% |
| 2025-03-24 | 8.00 | 7.95 | -0.06 | -0.75% | 7.88 | 8.06 | 190157 | 15116 | 0.86% |
| 2025-03-21 | 8.14 | 8.01 | -0.15 | -1.84% | 8.00 | 8.15 | 213158 | 17191 | 0.96% |
| 2025-03-20 | 8.17 | 8.16 | -0.01 | -0.12% | 8.15 | 8.24 | 145876 | 11946 | 0.66% |
| 2025-03-19 | 8.17 | 8.17 | -0.01 | -0.12% | 8.13 | 8.27 | 162721 | 13343 | 0.73% |
| 2025-03-18 | 8.19 | 8.18 | 0.01 | 0.12% | 8.12 | 8.19 | 133751 | 10915 | 0.60% |
| 2025-03-17 | 8.21 | 8.17 | -0.04 | -0.49% | 8.16 | 8.23 | 151599 | 12405 | 0.68% |
| 2025-03-14 | 8.16 | 8.21 | 0.05 | 0.61% | 8.13 | 8.22 | 217543 | 17815 | 0.98% |
| 2025-03-13 | 8.32 | 8.16 | -0.16 | -1.92% | 8.12 | 8.33 | 215464 | 17663 | 0.97% |
| 2025-03-12 | 8.24 | 8.32 | 0.12 | 1.46% | 8.21 | 8.41 | 356462 | 29719 | 1.60% |
| 2025-03-11 | 8.10 | 8.20 | 0.04 | 0.49% | 8.08 | 8.21 | 186098 | 15176 | 0.84% |
| 2025-03-10 | 8.11 | 8.16 | 0.01 | 0.12% | 8.08 | 8.19 | 191324 | 15546 | 0.86% |
| 2025-03-07 | 8.33 | 8.15 | -0.20 | -2.40% | 8.13 | 8.36 | 300960 | 24775 | 1.35% |
| 2025-03-06 | 8.25 | 8.35 | 0.11 | 1.33% | 8.21 | 8.39 | 383862 | 31954 | 1.73% |
| 2025-03-05 | 8.16 | 8.24 | 0.08 | 0.98% | 8.07 | 8.24 | 302111 | 24674 | 1.36% |
| 2025-03-04 | 8.08 | 8.16 | 0.05 | 0.62% | 8.06 | 8.16 | 208148 | 16917 | 0.94% |
| 2025-03-03 | 8.18 | 8.11 | 0.01 | 0.12% | 8.08 | 8.19 | 243281 | 19792 | 1.09% |
| 2025-02-28 | 8.25 | 8.10 | -0.22 | -2.64% | 8.10 | 8.38 | 354554 | 29168 | 1.60% |
| 2025-02-27 | 8.36 | 8.32 | -0.04 | -0.48% | 8.21 | 8.42 | 373100 | 31004 | 1.68% |
| 2025-02-26 | 8.41 | 8.36 | -0.04 | -0.48% | 8.32 | 8.49 | 427059 | 35737 | 1.92% |
| 2025-02-25 | 8.55 | 8.40 | -0.31 | -3.56% | 8.36 | 8.62 | 682712 | 57843 | 3.07% |
| 2025-02-24 | 9.28 | 8.71 | -0.67 | -7.14% | 8.69 | 9.43 | 1145170 | 102220 | 5.15% |
| 2025-02-21 | 10.15 | 9.38 | -0.27 | -2.80% | 9.38 | 10.28 | 2064213 | 203472 | 9.29% |
| 2025-02-20 | 9.65 | 9.65 | 0.88 | 10.03% | 9.65 | 9.65 | 368707 | 35580 | 1.66% |
| 2025-02-19 | 7.97 | 8.77 | 0.80 | 10.04% | 7.86 | 8.77 | 627995 | 52184 | 2.83% |
| 2025-02-18 | 8.20 | 7.97 | -0.29 | -3.51% | 7.90 | 8.33 | 356426 | 28889 | 1.60% |
| 2025-02-17 | 8.35 | 8.26 | -0.06 | -0.72% | 8.14 | 8.39 | 391807 | 32330 | 1.76% |
| 2025-02-14 | 8.23 | 8.32 | 0.01 | 0.12% | 8.08 | 8.48 | 507701 | 41820 | 2.28% |
| 2025-02-13 | 8.35 | 8.31 | 0.01 | 0.12% | 8.09 | 8.76 | 625162 | 52365 | 2.81% |
| 2025-02-12 | 8.06 | 8.30 | 0.21 | 2.60% | 7.99 | 8.39 | 513050 | 42318 | 2.31% |
| 2025-02-11 | 7.83 | 8.09 | 0.26 | 3.32% | 7.75 | 8.22 | 399133 | 31893 | 1.80% |
| 2025-02-10 | 7.68 | 7.83 | 0.13 | 1.69% | 7.64 | 7.87 | 247751 | 19195 | 1.11% |
| 2025-02-07 | 7.64 | 7.70 | 0.06 | 0.79% | 7.57 | 7.73 | 251507 | 19266 | 1.13% |
| 2025-02-06 | 7.57 | 7.64 | 0.07 | 0.92% | 7.49 | 7.65 | 143238 | 10855 | 0.64% |
| 2025-02-05 | 7.56 | 7.57 | 0.07 | 0.93% | 7.50 | 7.64 | 152145 | 11502 | 0.68% |
| 2025-01-27 | 7.54 | 7.50 | 0.00 | 0.00% | 7.48 | 7.67 | 169842 | 12872 | 0.76% |
| 2025-01-24 | 7.45 | 7.50 | 0.03 | 0.40% | 7.44 | 7.60 | 143895 | 10838 | 0.65% |
| 2025-01-23 | 7.45 | 7.47 | 0.07 | 0.95% | 7.40 | 7.53 | 116344 | 8705 | 0.52% |
| 2025-01-22 | 7.37 | 7.40 | 0.01 | 0.14% | 7.33 | 7.42 | 67176 | 4958 | 1.59% |
| 2025-01-21 | 7.45 | 7.39 | -0.05 | -0.67% | 7.34 | 7.46 | 75239 | 5552 | 1.78% |
| 2025-01-20 | 7.25 | 7.44 | 0.06 | 0.81% | 7.25 | 7.45 | 123502 | 9110 | 2.93% |
| 2025-01-17 | 7.40 | 7.38 | -0.04 | -0.54% | 7.32 | 7.45 | 71308 | 5269 | 1.69% |
| 2025-01-16 | 7.43 | 7.42 | -0.01 | -0.13% | 7.34 | 7.56 | 148695 | 11065 | 3.52% |
| 2025-01-15 | 7.42 | 7.43 | -0.01 | -0.13% | 7.39 | 7.47 | 108650 | 8079 | 2.57% |
| 2025-01-14 | 7.30 | 7.44 | 0.16 | 2.20% | 7.26 | 7.44 | 129740 | 9579 | 3.07% |
| 2025-01-13 | 7.21 | 7.28 | 0.02 | 0.28% | 7.15 | 7.28 | 79711 | 5763 | 1.89% |
| 2025-01-10 | 7.47 | 7.26 | -0.24 | -3.20% | 7.26 | 7.50 | 127100 | 9369 | 3.01% |
| 2025-01-09 | 7.54 | 7.50 | -0.08 | -1.06% | 7.47 | 7.55 | 96454 | 7240 | 2.28% |
| 2025-01-08 | 7.51 | 7.58 | 0.02 | 0.26% | 7.41 | 7.59 | 138428 | 10412 | 3.28% |
| 2025-01-07 | 7.58 | 7.56 | -0.02 | -0.26% | 7.47 | 7.60 | 116181 | 8740 | 2.75% |
| 2025-01-06 | 7.64 | 7.58 | -0.04 | -0.52% | 7.47 | 7.70 | 129857 | 9843 | 3.08% |
| 2025-01-03 | 7.81 | 7.62 | -0.21 | -2.68% | 7.60 | 7.87 | 182491 | 14093 | 4.32% |
| 2025-01-02 | 7.90 | 7.83 | -0.05 | -0.63% | 7.77 | 8.08 | 203802 | 16103 | 4.83% |
| 2024-12-31 | 8.07 | 7.88 | -0.19 | -2.35% | 7.87 | 8.16 | 198896 | 15909 | 4.71% |
| 2024-12-30 | 8.06 | 8.07 | 0.03 | 0.37% | 7.93 | 8.24 | 232590 | 18785 | 5.51% |
| 2024-12-27 | 8.03 | 8.04 | 0.00 | 0.00% | 7.96 | 8.10 | 136685 | 11001 | 3.24% |
| 2024-12-26 | 8.12 | 8.04 | -0.13 | -1.59% | 8.03 | 8.25 | 164293 | 13311 | 3.89% |