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 | 8.40 | 8.54 | 0.06 | 0.71% | 8.38 | 8.58 | 21854 | 1856 | 0.79% |
| 2025-04-02 | 8.43 | 8.48 | 0.02 | 0.24% | 8.40 | 8.58 | 18077 | 1535 | 0.66% |
| 2025-04-01 | 8.35 | 8.46 | 0.16 | 1.93% | 8.31 | 8.58 | 24945 | 2116 | 0.90% |
| 2025-03-31 | 8.35 | 8.30 | -0.06 | -0.72% | 8.17 | 8.35 | 21814 | 1802 | 0.79% |
| 2025-03-28 | 8.53 | 8.36 | -0.16 | -1.88% | 8.34 | 8.54 | 19994 | 1682 | 0.72% |
| 2025-03-27 | 8.65 | 8.52 | -0.06 | -0.70% | 8.38 | 8.65 | 32781 | 2790 | 1.19% |
| 2025-03-26 | 8.50 | 8.58 | 0.09 | 1.06% | 8.40 | 8.63 | 32677 | 2804 | 1.18% |
| 2025-03-25 | 8.40 | 8.49 | 0.09 | 1.07% | 8.26 | 8.52 | 39416 | 3309 | 1.43% |
| 2025-03-24 | 8.79 | 8.40 | -0.44 | -4.98% | 8.29 | 8.86 | 49973 | 4243 | 1.81% |
| 2025-03-21 | 8.83 | 8.84 | -0.04 | -0.45% | 8.75 | 8.90 | 29614 | 2609 | 1.07% |
| 2025-03-20 | 8.86 | 8.88 | 0.01 | 0.11% | 8.79 | 8.93 | 30101 | 2669 | 1.09% |
| 2025-03-19 | 8.92 | 8.87 | -0.03 | -0.34% | 8.82 | 8.94 | 30266 | 2684 | 1.10% |
| 2025-03-18 | 8.85 | 8.90 | 0.02 | 0.23% | 8.81 | 8.91 | 29005 | 2571 | 1.05% |
| 2025-03-17 | 8.84 | 8.88 | 0.04 | 0.45% | 8.81 | 8.95 | 32821 | 2912 | 1.19% |
| 2025-03-14 | 8.73 | 8.84 | 0.09 | 1.03% | 8.65 | 8.88 | 33982 | 2983 | 1.23% |
| 2025-03-13 | 8.83 | 8.75 | -0.06 | -0.68% | 8.61 | 8.83 | 30605 | 2658 | 1.11% |
| 2025-03-12 | 8.88 | 8.81 | -0.06 | -0.68% | 8.79 | 8.90 | 26691 | 2358 | 0.97% |
| 2025-03-11 | 8.74 | 8.87 | 0.02 | 0.23% | 8.72 | 8.88 | 24979 | 2199 | 0.91% |
| 2025-03-10 | 8.73 | 8.85 | 0.06 | 0.68% | 8.73 | 8.91 | 34542 | 3055 | 1.25% |
| 2025-03-07 | 8.99 | 8.79 | -0.19 | -2.12% | 8.74 | 9.03 | 57053 | 5051 | 2.07% |
| 2025-03-06 | 8.88 | 8.98 | 0.10 | 1.13% | 8.82 | 9.08 | 58528 | 5252 | 2.12% |
| 2025-03-05 | 8.86 | 8.88 | -0.02 | -0.22% | 8.70 | 8.90 | 35788 | 3141 | 1.30% |
| 2025-03-04 | 8.63 | 8.90 | 0.20 | 2.30% | 8.63 | 8.95 | 45603 | 4025 | 1.65% |
| 2025-03-03 | 8.70 | 8.70 | -0.04 | -0.46% | 8.62 | 8.81 | 42327 | 3692 | 1.53% |
| 2025-02-28 | 8.80 | 8.74 | -0.11 | -1.24% | 8.72 | 9.00 | 50771 | 4480 | 1.84% |
| 2025-02-27 | 8.87 | 8.85 | -0.03 | -0.34% | 8.67 | 8.93 | 56222 | 4942 | 2.04% |
| 2025-02-26 | 8.91 | 8.88 | -0.02 | -0.22% | 8.86 | 9.10 | 56714 | 5068 | 2.06% |
| 2025-02-25 | 8.82 | 8.90 | -0.20 | -2.20% | 8.82 | 9.06 | 98027 | 8750 | 3.55% |
| 2025-02-24 | 8.75 | 9.10 | 0.35 | 4.00% | 8.74 | 9.63 | 151216 | 13929 | 5.48% |
| 2025-02-21 | 8.58 | 8.75 | 0.10 | 1.16% | 8.51 | 8.95 | 78471 | 6831 | 2.84% |
| 2025-02-20 | 9.15 | 8.65 | -0.12 | -1.37% | 8.65 | 9.29 | 124048 | 10978 | 4.50% |
| 2025-02-19 | 8.28 | 8.77 | 0.47 | 5.66% | 8.26 | 8.79 | 60796 | 5228 | 2.20% |
| 2025-02-18 | 8.58 | 8.30 | -0.28 | -3.26% | 8.28 | 8.60 | 27799 | 2337 | 1.01% |
| 2025-02-17 | 8.59 | 8.58 | 0.22 | 2.63% | 8.41 | 8.66 | 49646 | 4263 | 1.80% |
| 2025-02-14 | 8.36 | 8.36 | -0.02 | -0.24% | 8.31 | 8.42 | 22350 | 1870 | 0.81% |
| 2025-02-13 | 8.45 | 8.38 | -0.06 | -0.71% | 8.36 | 8.51 | 23002 | 1935 | 0.83% |
| 2025-02-12 | 8.47 | 8.44 | -0.02 | -0.24% | 8.40 | 8.54 | 24690 | 2090 | 0.89% |
| 2025-02-11 | 8.40 | 8.46 | 0.02 | 0.24% | 8.34 | 8.46 | 24993 | 2099 | 0.91% |
| 2025-02-10 | 8.32 | 8.44 | 0.12 | 1.44% | 8.30 | 8.44 | 29611 | 2481 | 1.07% |
| 2025-02-07 | 8.29 | 8.32 | 0.04 | 0.48% | 8.23 | 8.38 | 32471 | 2705 | 1.18% |
| 2025-02-06 | 8.23 | 8.28 | 0.05 | 0.61% | 8.12 | 8.29 | 28845 | 2367 | 1.05% |
| 2025-02-05 | 8.24 | 8.23 | 0.03 | 0.37% | 8.13 | 8.30 | 19143 | 1572 | 0.69% |
| 2025-01-27 | 8.17 | 8.20 | 0.08 | 0.99% | 8.16 | 8.34 | 32052 | 2643 | 1.16% |
| 2025-01-24 | 8.00 | 8.12 | 0.11 | 1.37% | 7.93 | 8.13 | 23223 | 1867 | 0.84% |
| 2025-01-23 | 8.01 | 8.01 | 0.05 | 0.63% | 8.01 | 8.19 | 37936 | 3067 | 1.37% |
| 2025-01-22 | 8.00 | 7.96 | -0.03 | -0.38% | 7.89 | 8.00 | 15568 | 1239 | 0.56% |
| 2025-01-21 | 8.05 | 7.99 | -0.05 | -0.62% | 7.92 | 8.07 | 18772 | 1494 | 0.68% |
| 2025-01-20 | 7.90 | 8.04 | 0.11 | 1.39% | 7.88 | 8.08 | 23973 | 1917 | 0.87% |
| 2025-01-17 | 7.92 | 7.93 | 0.00 | 0.00% | 7.86 | 7.96 | 15540 | 1229 | 0.56% |
| 2025-01-16 | 7.98 | 7.93 | -0.03 | -0.38% | 7.86 | 8.07 | 21784 | 1735 | 0.79% |
| 2025-01-15 | 7.93 | 7.96 | 0.03 | 0.38% | 7.85 | 7.98 | 27181 | 2155 | 0.99% |
| 2025-01-14 | 7.66 | 7.93 | 0.27 | 3.52% | 7.63 | 7.93 | 32487 | 2551 | 1.18% |
| 2025-01-13 | 7.53 | 7.66 | 0.06 | 0.79% | 7.40 | 7.71 | 29770 | 2254 | 1.08% |
| 2025-01-10 | 7.80 | 7.60 | -0.21 | -2.69% | 7.60 | 7.95 | 28874 | 2237 | 1.05% |
| 2025-01-09 | 7.71 | 7.81 | 0.02 | 0.26% | 7.70 | 7.85 | 24288 | 1895 | 0.88% |
| 2025-01-08 | 7.80 | 7.79 | -0.02 | -0.26% | 7.62 | 7.89 | 30601 | 2379 | 1.11% |
| 2025-01-07 | 7.63 | 7.81 | 0.17 | 2.23% | 7.60 | 7.83 | 27919 | 2147 | 1.01% |
| 2025-01-06 | 7.67 | 7.64 | -0.01 | -0.13% | 7.35 | 7.73 | 30675 | 2330 | 1.11% |
| 2025-01-03 | 7.92 | 7.65 | -0.26 | -3.29% | 7.62 | 7.98 | 48684 | 3762 | 1.76% |
| 2025-01-02 | 8.03 | 7.91 | -0.12 | -1.49% | 7.84 | 8.17 | 51291 | 4114 | 1.86% |
| 2024-12-31 | 8.22 | 8.03 | -0.18 | -2.19% | 8.02 | 8.32 | 33564 | 2729 | 1.22% |
| 2024-12-30 | 8.29 | 8.21 | -0.09 | -1.08% | 8.01 | 8.29 | 35232 | 2875 | 1.28% |
| 2024-12-27 | 8.19 | 8.30 | 0.14 | 1.72% | 8.14 | 8.37 | 35485 | 2946 | 1.29% |
| 2024-12-26 | 8.14 | 8.16 | -0.03 | -0.37% | 8.14 | 8.26 | 34333 | 2815 | 1.24% |