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 | 8.80 | 8.73 | 0.10 | 1.16% | 8.63 | 8.89 | 246752 | 21558 | 5.26% |
| 2025-04-02 | 8.64 | 8.63 | 0.03 | 0.35% | 8.54 | 8.65 | 61165 | 5252 | 1.30% |
| 2025-04-01 | 8.50 | 8.60 | 0.16 | 1.90% | 8.50 | 8.63 | 86997 | 7466 | 1.85% |
| 2025-03-31 | 8.50 | 8.44 | -0.07 | -0.82% | 8.37 | 8.53 | 59347 | 5011 | 1.27% |
| 2025-03-28 | 8.57 | 8.51 | -0.07 | -0.82% | 8.46 | 8.58 | 63309 | 5389 | 1.35% |
| 2025-03-27 | 8.71 | 8.58 | -0.10 | -1.15% | 8.57 | 8.74 | 72891 | 6291 | 1.55% |
| 2025-03-26 | 8.63 | 8.68 | 0.05 | 0.58% | 8.60 | 8.70 | 75357 | 6512 | 1.61% |
| 2025-03-25 | 8.57 | 8.63 | 0.04 | 0.47% | 8.50 | 8.66 | 79112 | 6803 | 1.69% |
| 2025-03-24 | 8.78 | 8.59 | -0.13 | -1.49% | 8.40 | 8.80 | 134113 | 11475 | 2.86% |
| 2025-03-21 | 8.71 | 8.72 | 0.00 | 0.00% | 8.61 | 8.87 | 131586 | 11507 | 2.80% |
| 2025-03-20 | 8.58 | 8.72 | 0.14 | 1.63% | 8.55 | 8.81 | 110755 | 9627 | 2.36% |
| 2025-03-19 | 8.58 | 8.58 | -0.02 | -0.23% | 8.55 | 8.65 | 65360 | 5612 | 1.39% |
| 2025-03-18 | 8.51 | 8.60 | 0.07 | 0.82% | 8.44 | 8.69 | 112166 | 9602 | 2.39% |
| 2025-03-17 | 8.45 | 8.53 | 0.08 | 0.95% | 8.39 | 8.54 | 129623 | 10985 | 2.76% |
| 2025-03-14 | 8.38 | 8.45 | 0.07 | 0.84% | 8.37 | 8.47 | 88605 | 7465 | 1.89% |
| 2025-03-13 | 8.40 | 8.38 | -0.03 | -0.36% | 8.31 | 8.44 | 70835 | 5926 | 1.51% |
| 2025-03-12 | 8.20 | 8.41 | 0.19 | 2.31% | 8.17 | 8.60 | 177267 | 14905 | 3.78% |
| 2025-03-11 | 8.15 | 8.22 | 0.05 | 0.61% | 8.11 | 8.22 | 55150 | 4509 | 1.18% |
| 2025-03-10 | 8.11 | 8.17 | 0.05 | 0.62% | 8.10 | 8.19 | 58468 | 4765 | 1.25% |
| 2025-03-07 | 8.12 | 8.12 | -0.01 | -0.12% | 8.09 | 8.17 | 51717 | 4205 | 1.10% |
| 2025-03-06 | 8.09 | 8.13 | 0.03 | 0.37% | 8.06 | 8.15 | 50906 | 4130 | 1.09% |
| 2025-03-05 | 8.09 | 8.10 | -0.01 | -0.12% | 8.03 | 8.13 | 30572 | 2466 | 0.65% |
| 2025-03-04 | 8.09 | 8.11 | 0.03 | 0.37% | 8.03 | 8.12 | 38853 | 3142 | 0.83% |
| 2025-03-03 | 8.06 | 8.08 | 0.03 | 0.37% | 8.03 | 8.12 | 41088 | 3322 | 0.88% |
| 2025-02-28 | 8.09 | 8.05 | -0.06 | -0.74% | 8.04 | 8.13 | 46822 | 3787 | 1.00% |
| 2025-02-27 | 8.11 | 8.11 | -0.01 | -0.12% | 8.05 | 8.14 | 42599 | 3445 | 0.91% |
| 2025-02-26 | 8.06 | 8.12 | 0.04 | 0.50% | 8.06 | 8.14 | 33733 | 2734 | 0.72% |
| 2025-02-25 | 8.14 | 8.08 | -0.09 | -1.10% | 8.06 | 8.16 | 49232 | 3989 | 1.05% |
| 2025-02-24 | 8.13 | 8.17 | 0.02 | 0.25% | 8.09 | 8.23 | 61008 | 4995 | 1.30% |
| 2025-02-21 | 8.16 | 8.15 | 0.00 | 0.00% | 8.07 | 8.16 | 51859 | 4213 | 1.11% |
| 2025-02-20 | 8.18 | 8.15 | -0.03 | -0.37% | 8.13 | 8.21 | 42315 | 3452 | 0.90% |
| 2025-02-19 | 8.13 | 8.18 | 0.06 | 0.74% | 8.10 | 8.19 | 45128 | 3674 | 0.96% |
| 2025-02-18 | 8.18 | 8.12 | -0.06 | -0.73% | 8.11 | 8.27 | 88148 | 7198 | 1.88% |
| 2025-02-17 | 8.26 | 8.18 | -0.08 | -0.97% | 8.17 | 8.28 | 97058 | 7964 | 2.07% |
| 2025-02-14 | 8.26 | 8.26 | -0.03 | -0.36% | 8.22 | 8.30 | 43212 | 3567 | 0.92% |
| 2025-02-13 | 8.32 | 8.29 | -0.07 | -0.84% | 8.27 | 8.36 | 41956 | 3486 | 0.89% |
| 2025-02-12 | 8.38 | 8.36 | -0.03 | -0.36% | 8.27 | 8.40 | 50288 | 4191 | 1.07% |
| 2025-02-11 | 8.34 | 8.39 | 0.04 | 0.48% | 8.31 | 8.41 | 52738 | 4410 | 1.12% |
| 2025-02-10 | 8.37 | 8.35 | -0.02 | -0.24% | 8.30 | 8.39 | 53578 | 4465 | 1.14% |
| 2025-02-07 | 8.27 | 8.37 | 0.09 | 1.09% | 8.22 | 8.38 | 86502 | 7190 | 1.84% |
| 2025-02-06 | 8.21 | 8.28 | 0.07 | 0.85% | 8.13 | 8.28 | 46860 | 3849 | 1.00% |
| 2025-02-05 | 8.37 | 8.21 | -0.11 | -1.32% | 8.16 | 8.37 | 67790 | 5582 | 1.44% |
| 2025-01-27 | 8.14 | 8.32 | 0.19 | 2.34% | 8.14 | 8.36 | 88350 | 7329 | 1.88% |
| 2025-01-24 | 8.26 | 8.13 | -0.11 | -1.33% | 8.08 | 8.26 | 80749 | 6565 | 1.72% |
| 2025-01-23 | 8.19 | 8.24 | 0.08 | 0.98% | 8.19 | 8.34 | 72507 | 5991 | 1.55% |
| 2025-01-22 | 8.20 | 8.16 | -0.04 | -0.49% | 8.15 | 8.29 | 48871 | 4003 | 1.04% |
| 2025-01-21 | 8.59 | 8.20 | -0.33 | -3.87% | 8.16 | 8.60 | 130992 | 10848 | 2.79% |
| 2025-01-20 | 8.65 | 8.75 | 0.16 | 1.86% | 8.62 | 8.83 | 118656 | 10356 | 2.53% |
| 2025-01-17 | 8.44 | 8.59 | 0.11 | 1.30% | 8.40 | 8.60 | 58274 | 4978 | 1.24% |
| 2025-01-16 | 8.40 | 8.48 | 0.09 | 1.07% | 8.35 | 8.50 | 61533 | 5188 | 1.31% |
| 2025-01-15 | 8.42 | 8.39 | -0.01 | -0.12% | 8.34 | 8.49 | 49233 | 4144 | 1.05% |
| 2025-01-14 | 8.13 | 8.40 | 0.31 | 3.83% | 8.11 | 8.41 | 71954 | 5997 | 1.53% |
| 2025-01-13 | 8.06 | 8.09 | -0.03 | -0.37% | 8.05 | 8.16 | 44017 | 3560 | 0.94% |
| 2025-01-10 | 8.29 | 8.12 | -0.17 | -2.05% | 8.12 | 8.32 | 41927 | 3450 | 0.89% |
| 2025-01-09 | 8.27 | 8.29 | -0.06 | -0.72% | 8.22 | 8.35 | 39886 | 3315 | 0.85% |
| 2025-01-08 | 8.30 | 8.35 | 0.01 | 0.12% | 8.18 | 8.38 | 64929 | 5393 | 1.38% |
| 2025-01-07 | 8.44 | 8.34 | -0.08 | -0.95% | 8.19 | 8.46 | 89529 | 7417 | 1.91% |
| 2025-01-06 | 8.45 | 8.42 | -0.06 | -0.71% | 8.30 | 8.56 | 63285 | 5333 | 1.35% |
| 2025-01-03 | 8.73 | 8.48 | -0.25 | -2.86% | 8.46 | 8.87 | 98723 | 8511 | 2.10% |
| 2025-01-02 | 8.83 | 8.73 | -0.11 | -1.24% | 8.68 | 8.97 | 91976 | 8118 | 1.96% |
| 2024-12-31 | 8.92 | 8.84 | -0.08 | -0.90% | 8.82 | 9.03 | 77693 | 6930 | 1.66% |
| 2024-12-30 | 9.12 | 8.92 | -0.18 | -1.98% | 8.90 | 9.13 | 78700 | 7073 | 1.68% |
| 2024-12-27 | 8.92 | 9.10 | 0.13 | 1.45% | 8.90 | 9.10 | 73512 | 6640 | 1.57% |
| 2024-12-26 | 9.01 | 8.97 | -0.05 | -0.55% | 8.92 | 9.06 | 52662 | 4726 | 1.12% |