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 | 8.72 | 8.92 | 0.15 | 1.71% | 8.70 | 8.92 | 1351555 | 119731 | 1.41% |
| 2025-04-02 | 8.66 | 8.77 | 0.10 | 1.15% | 8.65 | 8.79 | 921713 | 80437 | 0.96% |
| 2025-04-01 | 8.76 | 8.67 | -0.16 | -1.81% | 8.63 | 8.82 | 1484857 | 128992 | 1.55% |
| 2025-03-31 | 8.59 | 8.83 | 0.31 | 3.64% | 8.48 | 8.85 | 2550415 | 222660 | 2.66% |
| 2025-03-28 | 8.62 | 8.52 | -0.11 | -1.27% | 8.51 | 8.63 | 730212 | 62482 | 0.76% |
| 2025-03-27 | 8.59 | 8.63 | 0.04 | 0.47% | 8.58 | 8.64 | 503599 | 43389 | 0.52% |
| 2025-03-26 | 8.63 | 8.59 | -0.06 | -0.69% | 8.56 | 8.64 | 632856 | 54450 | 0.66% |
| 2025-03-25 | 8.59 | 8.65 | 0.07 | 0.82% | 8.57 | 8.67 | 741815 | 63951 | 0.77% |
| 2025-03-24 | 8.49 | 8.58 | 0.09 | 1.06% | 8.49 | 8.59 | 836755 | 71555 | 0.87% |
| 2025-03-21 | 8.54 | 8.49 | -0.05 | -0.59% | 8.45 | 8.57 | 808683 | 68741 | 0.84% |
| 2025-03-20 | 8.57 | 8.54 | -0.04 | -0.47% | 8.52 | 8.62 | 592912 | 50717 | 0.62% |
| 2025-03-19 | 8.50 | 8.58 | 0.08 | 0.94% | 8.49 | 8.61 | 908605 | 77745 | 0.95% |
| 2025-03-18 | 8.53 | 8.50 | -0.03 | -0.35% | 8.48 | 8.55 | 684279 | 58226 | 0.71% |
| 2025-03-17 | 8.50 | 8.53 | 0.05 | 0.59% | 8.47 | 8.56 | 941384 | 80276 | 0.98% |
| 2025-03-14 | 8.47 | 8.48 | 0.02 | 0.24% | 8.45 | 8.53 | 1109292 | 94164 | 1.16% |
| 2025-03-13 | 8.45 | 8.46 | 0.01 | 0.12% | 8.44 | 8.51 | 668955 | 56697 | 0.70% |
| 2025-03-12 | 8.46 | 8.45 | -0.04 | -0.47% | 8.42 | 8.50 | 567209 | 47973 | 0.59% |
| 2025-03-11 | 8.43 | 8.49 | 0.04 | 0.47% | 8.40 | 8.49 | 893605 | 75425 | 0.93% |
| 2025-03-10 | 8.49 | 8.45 | -0.05 | -0.59% | 8.43 | 8.51 | 628224 | 53124 | 0.65% |
| 2025-03-07 | 8.52 | 8.50 | -0.03 | -0.35% | 8.47 | 8.56 | 936503 | 79642 | 0.98% |
| 2025-03-06 | 8.62 | 8.53 | -0.11 | -1.27% | 8.52 | 8.63 | 1015042 | 86785 | 1.06% |
| 2025-03-05 | 8.46 | 8.64 | 0.19 | 2.25% | 8.44 | 8.68 | 1386465 | 118880 | 1.45% |
| 2025-03-04 | 8.48 | 8.45 | -0.05 | -0.59% | 8.43 | 8.51 | 754129 | 63834 | 0.79% |
| 2025-03-03 | 8.51 | 8.50 | -0.01 | -0.12% | 8.41 | 8.55 | 901788 | 76372 | 0.94% |
| 2025-02-28 | 8.57 | 8.51 | -0.07 | -0.82% | 8.51 | 8.64 | 1083792 | 92805 | 1.13% |
| 2025-02-27 | 8.54 | 8.58 | 0.04 | 0.47% | 8.46 | 8.61 | 999062 | 85322 | 1.04% |
| 2025-02-26 | 8.51 | 8.54 | 0.04 | 0.47% | 8.50 | 8.63 | 948633 | 81115 | 0.99% |
| 2025-02-25 | 8.58 | 8.50 | -0.08 | -0.93% | 8.48 | 8.64 | 1047482 | 89374 | 1.09% |
| 2025-02-24 | 8.62 | 8.58 | -0.06 | -0.69% | 8.50 | 8.64 | 1049059 | 89853 | 1.09% |
| 2025-02-21 | 8.75 | 8.64 | -0.14 | -1.59% | 8.62 | 8.76 | 904018 | 78350 | 0.94% |
| 2025-02-20 | 8.78 | 8.78 | 0.00 | 0.00% | 8.75 | 8.84 | 563878 | 49537 | 0.59% |
| 2025-02-19 | 8.78 | 8.78 | -0.03 | -0.34% | 8.76 | 8.85 | 646111 | 56840 | 0.67% |
| 2025-02-18 | 8.75 | 8.81 | 0.07 | 0.80% | 8.74 | 8.92 | 1158335 | 102359 | 1.21% |
| 2025-02-17 | 8.78 | 8.74 | -0.02 | -0.23% | 8.64 | 8.80 | 790595 | 68791 | 0.82% |
| 2025-02-14 | 8.78 | 8.76 | -0.01 | -0.11% | 8.70 | 8.80 | 642687 | 56205 | 0.67% |
| 2025-02-13 | 8.71 | 8.77 | 0.05 | 0.57% | 8.67 | 8.80 | 942323 | 82606 | 0.98% |
| 2025-02-12 | 8.59 | 8.72 | 0.13 | 1.51% | 8.53 | 8.74 | 1235387 | 107089 | 1.29% |
| 2025-02-11 | 8.31 | 8.59 | 0.29 | 3.49% | 8.30 | 8.59 | 1964047 | 166569 | 2.05% |
| 2025-02-10 | 8.28 | 8.30 | 0.00 | 0.00% | 8.26 | 8.36 | 773310 | 64245 | 0.81% |
| 2025-02-07 | 8.35 | 8.30 | -0.04 | -0.48% | 8.25 | 8.35 | 1007818 | 83504 | 1.05% |
| 2025-02-06 | 8.42 | 8.34 | -0.04 | -0.48% | 8.30 | 8.47 | 847087 | 70770 | 0.88% |
| 2025-02-05 | 8.53 | 8.38 | -0.16 | -1.87% | 8.37 | 8.55 | 962774 | 81106 | 1.00% |
| 2025-01-27 | 8.44 | 8.54 | 0.13 | 1.55% | 8.44 | 8.58 | 814416 | 69434 | 0.85% |
| 2025-01-24 | 8.44 | 8.41 | -0.03 | -0.36% | 8.30 | 8.47 | 762840 | 64160 | 0.80% |
| 2025-01-23 | 8.23 | 8.44 | 0.27 | 3.30% | 8.22 | 8.46 | 1551179 | 129497 | 1.62% |
| 2025-01-22 | 8.27 | 8.17 | -0.10 | -1.21% | 8.14 | 8.27 | 854873 | 69974 | 0.89% |
| 2025-01-21 | 8.30 | 8.27 | -0.02 | -0.24% | 8.22 | 8.33 | 686714 | 56803 | 0.72% |
| 2025-01-20 | 8.34 | 8.29 | -0.05 | -0.60% | 8.28 | 8.37 | 676616 | 56206 | 0.71% |
| 2025-01-17 | 8.42 | 8.34 | -0.12 | -1.42% | 8.32 | 8.47 | 864334 | 72399 | 0.90% |
| 2025-01-16 | 8.34 | 8.46 | 0.14 | 1.68% | 8.26 | 8.46 | 1119450 | 93909 | 1.17% |
| 2025-01-15 | 8.30 | 8.32 | 0.00 | 0.00% | 8.29 | 8.43 | 1030449 | 86158 | 1.07% |
| 2025-01-14 | 8.27 | 8.32 | 0.03 | 0.36% | 8.25 | 8.37 | 924205 | 76763 | 0.96% |
| 2025-01-13 | 8.37 | 8.29 | -0.16 | -1.89% | 8.20 | 8.40 | 1052852 | 87319 | 1.10% |
| 2025-01-10 | 8.58 | 8.45 | -0.11 | -1.29% | 8.32 | 8.59 | 1382759 | 116791 | 1.44% |
| 2025-01-09 | 8.85 | 8.76 | -0.08 | -0.90% | 8.68 | 8.85 | 1245936 | 109237 | 1.30% |
| 2025-01-08 | 8.64 | 8.84 | 0.19 | 2.20% | 8.64 | 8.85 | 1436877 | 125972 | 1.50% |
| 2025-01-07 | 8.47 | 8.65 | 0.17 | 2.00% | 8.43 | 8.68 | 1223343 | 104512 | 1.28% |
| 2025-01-06 | 8.44 | 8.48 | 0.01 | 0.12% | 8.25 | 8.52 | 1396564 | 117359 | 1.46% |
| 2025-01-03 | 8.59 | 8.47 | -0.12 | -1.40% | 8.41 | 8.71 | 1401132 | 118995 | 1.46% |
| 2025-01-02 | 8.78 | 8.59 | -0.20 | -2.28% | 8.53 | 8.85 | 1223092 | 106042 | 1.27% |
| 2024-12-31 | 8.80 | 8.79 | -0.01 | -0.11% | 8.75 | 8.85 | 1204569 | 106136 | 1.26% |
| 2024-12-30 | 8.75 | 8.80 | 0.03 | 0.34% | 8.73 | 8.84 | 983924 | 86481 | 1.03% |
| 2024-12-27 | 8.78 | 8.77 | -0.06 | -0.68% | 8.58 | 8.83 | 1434953 | 124982 | 1.50% |
| 2024-12-26 | 8.85 | 8.83 | -0.05 | -0.56% | 8.71 | 8.90 | 974057 | 85527 | 1.02% |
| 2024-12-25 | 8.78 | 8.88 | 0.10 | 1.14% | 8.77 | 9.02 | 1453468 | 129088 | 1.52% |