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 | 8.21 | 8.30 | 0.02 | 0.24% | 8.20 | 8.34 | 125754 | 10423 | 0.34% |
| 2025-04-02 | 8.23 | 8.28 | 0.03 | 0.36% | 8.21 | 8.32 | 125312 | 10378 | 0.34% |
| 2025-04-01 | 8.21 | 8.25 | 0.05 | 0.61% | 8.19 | 8.27 | 132585 | 10917 | 0.36% |
| 2025-03-31 | 8.35 | 8.20 | -0.17 | -2.03% | 8.16 | 8.38 | 287264 | 23686 | 0.78% |
| 2025-03-28 | 8.40 | 8.37 | -0.04 | -0.48% | 8.33 | 8.43 | 165860 | 13899 | 0.45% |
| 2025-03-27 | 8.37 | 8.41 | 0.02 | 0.24% | 8.33 | 8.45 | 155025 | 13020 | 0.42% |
| 2025-03-26 | 8.37 | 8.39 | 0.00 | 0.00% | 8.36 | 8.44 | 146022 | 12272 | 0.40% |
| 2025-03-25 | 8.40 | 8.39 | 0.00 | 0.00% | 8.33 | 8.42 | 157805 | 13205 | 0.43% |
| 2025-03-24 | 8.45 | 8.39 | -0.06 | -0.71% | 8.32 | 8.46 | 210924 | 17683 | 0.58% |
| 2025-03-21 | 8.55 | 8.45 | -0.11 | -1.29% | 8.40 | 8.58 | 224882 | 19078 | 0.61% |
| 2025-03-20 | 8.60 | 8.56 | -0.04 | -0.47% | 8.53 | 8.60 | 159263 | 13623 | 0.44% |
| 2025-03-19 | 8.58 | 8.60 | 0.01 | 0.12% | 8.55 | 8.63 | 168377 | 14455 | 0.46% |
| 2025-03-18 | 8.61 | 8.59 | 0.04 | 0.47% | 8.54 | 8.63 | 171963 | 14737 | 0.47% |
| 2025-03-17 | 8.62 | 8.55 | -0.05 | -0.58% | 8.55 | 8.65 | 235569 | 20205 | 0.64% |
| 2025-03-14 | 8.39 | 8.60 | 0.20 | 2.38% | 8.39 | 8.66 | 522817 | 44770 | 1.43% |
| 2025-03-13 | 8.45 | 8.40 | -0.05 | -0.59% | 8.34 | 8.49 | 161260 | 13537 | 0.44% |
| 2025-03-12 | 8.40 | 8.45 | 0.05 | 0.60% | 8.38 | 8.53 | 221339 | 18696 | 0.60% |
| 2025-03-11 | 8.27 | 8.40 | 0.07 | 0.84% | 8.27 | 8.40 | 175399 | 14633 | 0.48% |
| 2025-03-10 | 8.35 | 8.33 | -0.06 | -0.72% | 8.29 | 8.38 | 164388 | 13688 | 0.45% |
| 2025-03-07 | 8.45 | 8.39 | -0.09 | -1.06% | 8.35 | 8.46 | 213814 | 17946 | 0.58% |
| 2025-03-06 | 8.38 | 8.48 | 0.14 | 1.68% | 8.36 | 8.51 | 320456 | 27091 | 0.88% |
| 2025-03-05 | 8.35 | 8.34 | -0.01 | -0.12% | 8.26 | 8.36 | 168447 | 13999 | 0.46% |
| 2025-03-04 | 8.26 | 8.35 | 0.04 | 0.48% | 8.26 | 8.39 | 164514 | 13719 | 0.45% |
| 2025-03-03 | 8.33 | 8.31 | 0.00 | 0.00% | 8.28 | 8.42 | 224956 | 18795 | 0.61% |
| 2025-02-28 | 8.54 | 8.31 | -0.26 | -3.03% | 8.29 | 8.66 | 357804 | 30262 | 0.98% |
| 2025-02-27 | 8.58 | 8.57 | -0.04 | -0.46% | 8.43 | 8.65 | 353142 | 30159 | 0.96% |
| 2025-02-26 | 8.49 | 8.61 | 0.15 | 1.77% | 8.43 | 8.62 | 313332 | 26665 | 0.86% |
| 2025-02-25 | 8.52 | 8.46 | -0.11 | -1.28% | 8.44 | 8.53 | 186811 | 15859 | 0.51% |
| 2025-02-24 | 8.66 | 8.57 | -0.09 | -1.04% | 8.54 | 8.66 | 260423 | 22401 | 0.71% |
| 2025-02-21 | 8.50 | 8.66 | 0.19 | 2.24% | 8.44 | 8.66 | 373624 | 32080 | 1.02% |
| 2025-02-20 | 8.50 | 8.47 | -0.03 | -0.35% | 8.42 | 8.51 | 201826 | 17087 | 0.55% |
| 2025-02-19 | 8.40 | 8.50 | 0.08 | 0.95% | 8.39 | 8.53 | 243780 | 20680 | 0.67% |
| 2025-02-18 | 8.60 | 8.42 | -0.21 | -2.43% | 8.37 | 8.63 | 310437 | 26398 | 0.85% |
| 2025-02-17 | 8.69 | 8.63 | 0.02 | 0.23% | 8.60 | 8.75 | 289614 | 25082 | 0.79% |
| 2025-02-14 | 8.60 | 8.61 | 0.00 | 0.00% | 8.55 | 8.64 | 198777 | 17086 | 0.54% |
| 2025-02-13 | 8.68 | 8.61 | -0.07 | -0.81% | 8.59 | 8.73 | 282279 | 24402 | 0.77% |
| 2025-02-12 | 8.54 | 8.68 | 0.09 | 1.05% | 8.54 | 8.68 | 253209 | 21802 | 0.69% |
| 2025-02-11 | 8.63 | 8.59 | -0.04 | -0.46% | 8.50 | 8.65 | 249203 | 21335 | 0.68% |
| 2025-02-10 | 8.66 | 8.63 | -0.03 | -0.35% | 8.60 | 8.70 | 269136 | 23245 | 0.74% |
| 2025-02-07 | 8.51 | 8.66 | 0.12 | 1.41% | 8.49 | 8.80 | 483216 | 41798 | 1.32% |
| 2025-02-06 | 8.40 | 8.54 | 0.12 | 1.43% | 8.35 | 8.54 | 295893 | 25022 | 0.81% |
| 2025-02-05 | 8.39 | 8.42 | 0.02 | 0.24% | 8.33 | 8.44 | 283131 | 23777 | 0.77% |
| 2025-01-27 | 8.54 | 8.40 | -0.05 | -0.59% | 8.40 | 8.64 | 357068 | 30434 | 0.98% |
| 2025-01-24 | 8.40 | 8.45 | 0.01 | 0.12% | 8.35 | 8.49 | 259042 | 21883 | 0.71% |
| 2025-01-23 | 8.46 | 8.44 | 0.10 | 1.20% | 8.39 | 8.59 | 416148 | 35360 | 1.14% |
| 2025-01-22 | 8.30 | 8.34 | 0.01 | 0.12% | 8.25 | 8.37 | 170701 | 14187 | 0.47% |
| 2025-01-21 | 8.38 | 8.33 | 0.01 | 0.12% | 8.24 | 8.38 | 155511 | 12936 | 0.42% |
| 2025-01-20 | 8.32 | 8.32 | 0.04 | 0.48% | 8.29 | 8.42 | 223412 | 18657 | 0.61% |
| 2025-01-17 | 8.25 | 8.28 | 0.00 | 0.00% | 8.23 | 8.32 | 161270 | 13351 | 0.44% |
| 2025-01-16 | 8.30 | 8.28 | 0.01 | 0.12% | 8.21 | 8.39 | 227072 | 18825 | 0.62% |
| 2025-01-15 | 8.27 | 8.27 | -0.06 | -0.72% | 8.24 | 8.32 | 231427 | 19141 | 0.63% |
| 2025-01-14 | 8.09 | 8.33 | 0.24 | 2.97% | 8.09 | 8.34 | 422248 | 34790 | 1.15% |
| 2025-01-13 | 7.91 | 8.09 | 0.11 | 1.38% | 7.91 | 8.11 | 218863 | 17598 | 0.60% |
| 2025-01-10 | 8.11 | 7.98 | -0.12 | -1.48% | 7.98 | 8.15 | 218200 | 17614 | 0.60% |
| 2025-01-09 | 8.11 | 8.10 | -0.06 | -0.74% | 8.08 | 8.18 | 170612 | 13864 | 0.47% |
| 2025-01-08 | 8.17 | 8.16 | -0.04 | -0.49% | 7.95 | 8.22 | 364499 | 29440 | 1.00% |
| 2025-01-07 | 8.15 | 8.20 | 0.05 | 0.61% | 8.10 | 8.22 | 224411 | 18322 | 0.61% |
| 2025-01-06 | 8.10 | 8.15 | 0.01 | 0.12% | 8.08 | 8.19 | 230791 | 18781 | 0.63% |
| 2025-01-03 | 8.31 | 8.14 | -0.13 | -1.57% | 8.10 | 8.34 | 333771 | 27393 | 0.91% |
| 2025-01-02 | 8.62 | 8.27 | -0.39 | -4.50% | 8.10 | 8.69 | 537828 | 45329 | 1.47% |
| 2024-12-31 | 9.06 | 8.66 | -0.41 | -4.52% | 8.66 | 9.07 | 535228 | 47347 | 1.46% |
| 2024-12-30 | 9.03 | 9.07 | 0.02 | 0.22% | 9.00 | 9.08 | 266242 | 24090 | 0.73% |
| 2024-12-27 | 8.92 | 9.05 | 0.13 | 1.46% | 8.90 | 9.19 | 438952 | 39749 | 1.20% |
| 2024-12-26 | 8.86 | 8.92 | 0.02 | 0.22% | 8.85 | 8.98 | 247662 | 22116 | 0.68% |
| 2024-12-25 | 9.07 | 8.90 | -0.18 | -1.98% | 8.83 | 9.07 | 433290 | 38642 | 1.18% |