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 | 8.48 | 8.49 | -0.05 | -0.59% | 8.30 | 8.54 | 29105 | 2453 | 1.46% |
| 2025-04-02 | 8.38 | 8.54 | 0.16 | 1.91% | 8.32 | 8.69 | 48718 | 4170 | 2.44% |
| 2025-04-01 | 8.17 | 8.38 | 0.21 | 2.57% | 8.17 | 8.50 | 48165 | 4040 | 2.41% |
| 2025-03-31 | 8.29 | 8.17 | 0.07 | 0.86% | 7.93 | 8.29 | 36585 | 2948 | 1.83% |
| 2025-03-28 | 8.27 | 8.10 | -0.19 | -2.29% | 8.08 | 8.32 | 31388 | 2559 | 1.57% |
| 2025-03-27 | 8.14 | 8.29 | 0.10 | 1.22% | 7.98 | 8.49 | 60335 | 4983 | 3.02% |
| 2025-03-26 | 7.94 | 8.19 | 0.24 | 3.02% | 7.90 | 8.29 | 40017 | 3268 | 2.00% |
| 2025-03-25 | 7.98 | 7.95 | 0.01 | 0.13% | 7.80 | 8.02 | 34800 | 2754 | 1.74% |
| 2025-03-24 | 8.22 | 7.94 | -0.32 | -3.87% | 7.80 | 8.34 | 51490 | 4134 | 2.57% |
| 2025-03-21 | 8.35 | 8.26 | -0.15 | -1.78% | 8.23 | 8.40 | 30791 | 2557 | 1.54% |
| 2025-03-20 | 8.36 | 8.41 | -0.01 | -0.12% | 8.32 | 8.50 | 20074 | 1687 | 1.00% |
| 2025-03-19 | 8.40 | 8.42 | -0.02 | -0.24% | 8.35 | 8.53 | 26267 | 2213 | 1.31% |
| 2025-03-18 | 8.34 | 8.44 | 0.09 | 1.08% | 8.34 | 8.46 | 27353 | 2296 | 1.37% |
| 2025-03-17 | 8.30 | 8.35 | 0.04 | 0.48% | 8.23 | 8.44 | 36403 | 3023 | 1.82% |
| 2025-03-14 | 8.52 | 8.31 | -0.17 | -2.00% | 8.15 | 8.60 | 66446 | 5517 | 3.32% |
| 2025-03-13 | 8.28 | 8.48 | 0.20 | 2.42% | 8.07 | 8.52 | 46356 | 3838 | 2.32% |
| 2025-03-12 | 8.23 | 8.28 | 0.05 | 0.61% | 8.17 | 8.35 | 24673 | 2040 | 1.23% |
| 2025-03-11 | 8.08 | 8.23 | 0.07 | 0.86% | 8.06 | 8.23 | 21714 | 1768 | 1.09% |
| 2025-03-10 | 8.07 | 8.16 | 0.10 | 1.24% | 8.07 | 8.24 | 28922 | 2358 | 1.45% |
| 2025-03-07 | 8.19 | 8.06 | -0.09 | -1.10% | 8.01 | 8.20 | 21699 | 1757 | 1.08% |
| 2025-03-06 | 7.98 | 8.15 | 0.16 | 2.00% | 7.95 | 8.16 | 26326 | 2128 | 1.32% |
| 2025-03-05 | 8.00 | 7.99 | -0.05 | -0.62% | 7.88 | 8.07 | 18077 | 1438 | 0.90% |
| 2025-03-04 | 7.86 | 8.04 | 0.13 | 1.64% | 7.82 | 8.06 | 24616 | 1969 | 1.23% |
| 2025-03-03 | 8.05 | 7.91 | -0.11 | -1.37% | 7.83 | 8.18 | 39428 | 3159 | 1.97% |
| 2025-02-28 | 8.03 | 8.02 | -0.04 | -0.50% | 7.95 | 8.10 | 30418 | 2440 | 1.52% |
| 2025-02-27 | 7.92 | 8.06 | 0.14 | 1.77% | 7.80 | 8.07 | 30865 | 2448 | 1.54% |
| 2025-02-26 | 7.79 | 7.92 | 0.14 | 1.80% | 7.79 | 7.98 | 28082 | 2224 | 1.40% |
| 2025-02-25 | 7.80 | 7.78 | -0.10 | -1.27% | 7.76 | 7.88 | 17661 | 1379 | 0.88% |
| 2025-02-24 | 7.86 | 7.88 | 0.03 | 0.38% | 7.75 | 7.95 | 25936 | 2035 | 1.30% |
| 2025-02-21 | 7.90 | 7.85 | -0.11 | -1.38% | 7.79 | 7.99 | 20590 | 1616 | 1.03% |
| 2025-02-20 | 7.85 | 7.96 | 0.09 | 1.14% | 7.83 | 7.98 | 16576 | 1313 | 0.83% |
| 2025-02-19 | 7.73 | 7.87 | 0.13 | 1.68% | 7.72 | 7.95 | 16944 | 1332 | 0.85% |
| 2025-02-18 | 7.96 | 7.74 | -0.24 | -3.01% | 7.72 | 8.04 | 21909 | 1727 | 1.10% |
| 2025-02-17 | 7.75 | 7.98 | 0.26 | 3.37% | 7.74 | 8.01 | 30618 | 2426 | 1.53% |
| 2025-02-14 | 7.73 | 7.72 | -0.01 | -0.13% | 7.69 | 7.84 | 27215 | 2107 | 1.36% |
| 2025-02-13 | 7.93 | 7.73 | -0.20 | -2.52% | 7.71 | 7.95 | 19061 | 1489 | 0.95% |
| 2025-02-12 | 7.92 | 7.93 | -0.04 | -0.50% | 7.85 | 8.03 | 21249 | 1682 | 1.06% |
| 2025-02-11 | 8.00 | 7.97 | 0.02 | 0.25% | 7.91 | 8.02 | 18239 | 1451 | 0.91% |
| 2025-02-10 | 7.92 | 7.95 | 0.11 | 1.40% | 7.83 | 7.99 | 27939 | 2211 | 1.40% |
| 2025-02-07 | 7.95 | 7.84 | -0.06 | -0.76% | 7.76 | 7.98 | 27543 | 2171 | 1.38% |
| 2025-02-06 | 7.90 | 7.90 | 0.04 | 0.51% | 7.76 | 7.91 | 28732 | 2255 | 1.44% |
| 2025-02-05 | 7.84 | 7.86 | 0.18 | 2.34% | 7.66 | 7.88 | 32058 | 2500 | 1.60% |
| 2025-01-27 | 7.61 | 7.68 | 0.08 | 1.05% | 7.61 | 7.85 | 28444 | 2202 | 1.42% |
| 2025-01-24 | 7.51 | 7.60 | 0.09 | 1.20% | 7.47 | 7.63 | 21824 | 1648 | 1.09% |
| 2025-01-23 | 7.48 | 7.51 | 0.11 | 1.49% | 7.42 | 7.61 | 24260 | 1829 | 1.21% |
| 2025-01-22 | 7.51 | 7.40 | -0.11 | -1.46% | 7.33 | 7.53 | 20290 | 1505 | 1.01% |
| 2025-01-21 | 7.66 | 7.51 | -0.10 | -1.31% | 7.44 | 7.76 | 28502 | 2151 | 1.43% |
| 2025-01-20 | 7.46 | 7.61 | 0.18 | 2.42% | 7.32 | 7.69 | 31252 | 2363 | 1.56% |
| 2025-01-17 | 7.47 | 7.43 | -0.02 | -0.27% | 7.32 | 7.51 | 21215 | 1571 | 1.06% |
| 2025-01-16 | 7.44 | 7.45 | 0.02 | 0.27% | 7.36 | 7.60 | 23322 | 1740 | 1.17% |
| 2025-01-15 | 7.36 | 7.43 | 0.10 | 1.36% | 7.34 | 7.50 | 31765 | 2360 | 1.59% |
| 2025-01-14 | 7.00 | 7.33 | 0.36 | 5.16% | 6.98 | 7.33 | 32296 | 2334 | 1.61% |
| 2025-01-13 | 6.84 | 6.97 | 0.06 | 0.87% | 6.74 | 7.02 | 26427 | 1823 | 1.32% |
| 2025-01-10 | 7.15 | 6.91 | -0.20 | -2.81% | 6.90 | 7.17 | 24756 | 1741 | 1.24% |
| 2025-01-09 | 7.03 | 7.11 | 0.03 | 0.42% | 7.01 | 7.16 | 21500 | 1527 | 1.08% |
| 2025-01-08 | 7.08 | 7.08 | -0.03 | -0.42% | 6.85 | 7.17 | 26238 | 1848 | 1.31% |
| 2025-01-07 | 6.89 | 7.11 | 0.21 | 3.04% | 6.87 | 7.11 | 26684 | 1869 | 1.33% |
| 2025-01-06 | 6.93 | 6.90 | 0.00 | 0.00% | 6.54 | 7.04 | 35981 | 2472 | 1.80% |
| 2025-01-03 | 7.29 | 6.90 | -0.39 | -5.35% | 6.88 | 7.34 | 43267 | 3052 | 2.16% |
| 2025-01-02 | 7.30 | 7.29 | -0.01 | -0.14% | 7.22 | 7.56 | 31157 | 2303 | 1.56% |
| 2024-12-31 | 7.42 | 7.30 | -0.14 | -1.88% | 7.25 | 7.54 | 22112 | 1634 | 1.11% |
| 2024-12-30 | 7.63 | 7.44 | -0.18 | -2.36% | 7.22 | 7.75 | 35775 | 2648 | 1.79% |
| 2024-12-27 | 7.48 | 7.62 | 0.19 | 2.56% | 7.38 | 7.69 | 29424 | 2241 | 1.47% |
| 2024-12-26 | 7.31 | 7.43 | 0.14 | 1.92% | 7.29 | 7.58 | 34460 | 2568 | 1.72% |