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 | 8.65 | 8.67 | -0.04 | -0.46% | 8.60 | 8.83 | 44543 | 3879 | 0.88% |
| 2025-04-02 | 8.68 | 8.71 | 0.04 | 0.46% | 8.60 | 8.80 | 49377 | 4307 | 0.97% |
| 2025-04-01 | 8.41 | 8.67 | 0.29 | 3.46% | 8.41 | 8.76 | 80817 | 7003 | 1.59% |
| 2025-03-31 | 8.69 | 8.38 | -0.31 | -3.57% | 8.28 | 8.70 | 60129 | 5062 | 1.19% |
| 2025-03-28 | 8.72 | 8.69 | -0.05 | -0.57% | 8.67 | 8.84 | 48190 | 4218 | 0.95% |
| 2025-03-27 | 8.62 | 8.74 | 0.06 | 0.69% | 8.52 | 8.75 | 39808 | 3455 | 0.78% |
| 2025-03-26 | 8.65 | 8.68 | 0.06 | 0.70% | 8.56 | 8.72 | 38747 | 3359 | 0.76% |
| 2025-03-25 | 8.52 | 8.62 | 0.07 | 0.82% | 8.49 | 8.66 | 35595 | 3053 | 0.70% |
| 2025-03-24 | 8.68 | 8.55 | -0.13 | -1.50% | 8.43 | 8.72 | 50187 | 4285 | 0.99% |
| 2025-03-21 | 8.80 | 8.68 | -0.10 | -1.14% | 8.64 | 8.83 | 50575 | 4417 | 1.00% |
| 2025-03-20 | 8.83 | 8.78 | -0.04 | -0.45% | 8.73 | 8.83 | 39324 | 3449 | 0.78% |
| 2025-03-19 | 8.80 | 8.82 | 0.01 | 0.11% | 8.76 | 8.85 | 43406 | 3828 | 0.86% |
| 2025-03-18 | 8.78 | 8.81 | 0.04 | 0.46% | 8.75 | 8.85 | 49759 | 4376 | 0.98% |
| 2025-03-17 | 8.75 | 8.77 | 0.02 | 0.23% | 8.68 | 8.79 | 46503 | 4065 | 0.92% |
| 2025-03-14 | 8.56 | 8.75 | 0.16 | 1.86% | 8.53 | 8.75 | 52887 | 4583 | 1.04% |
| 2025-03-13 | 8.63 | 8.59 | -0.02 | -0.23% | 8.47 | 8.63 | 42882 | 3660 | 0.85% |
| 2025-03-12 | 8.70 | 8.61 | -0.09 | -1.03% | 8.57 | 8.75 | 40674 | 3510 | 0.80% |
| 2025-03-11 | 8.65 | 8.70 | -0.04 | -0.46% | 8.61 | 8.75 | 32010 | 2776 | 0.63% |
| 2025-03-10 | 8.66 | 8.74 | 0.10 | 1.16% | 8.63 | 8.83 | 51193 | 4465 | 1.01% |
| 2025-03-07 | 8.60 | 8.64 | -0.01 | -0.12% | 8.59 | 8.83 | 69293 | 6027 | 1.37% |
| 2025-03-06 | 8.56 | 8.65 | 0.09 | 1.05% | 8.51 | 8.71 | 46343 | 3990 | 0.91% |
| 2025-03-05 | 8.65 | 8.56 | -0.12 | -1.38% | 8.49 | 8.65 | 37778 | 3225 | 0.74% |
| 2025-03-04 | 8.54 | 8.68 | 0.14 | 1.64% | 8.47 | 8.70 | 57671 | 4979 | 1.14% |
| 2025-03-03 | 8.49 | 8.54 | 0.09 | 1.07% | 8.43 | 8.62 | 43768 | 3742 | 0.86% |
| 2025-02-28 | 8.63 | 8.45 | -0.16 | -1.86% | 8.42 | 8.68 | 48116 | 4098 | 0.95% |
| 2025-02-27 | 8.61 | 8.61 | 0.01 | 0.12% | 8.49 | 8.64 | 50780 | 4353 | 1.00% |
| 2025-02-26 | 8.60 | 8.60 | 0.05 | 0.58% | 8.53 | 8.65 | 48567 | 4168 | 0.96% |
| 2025-02-25 | 8.45 | 8.55 | 0.05 | 0.59% | 8.37 | 8.60 | 53193 | 4528 | 1.05% |
| 2025-02-24 | 8.52 | 8.50 | -0.04 | -0.47% | 8.45 | 8.56 | 42497 | 3607 | 0.84% |
| 2025-02-21 | 8.58 | 8.54 | -0.04 | -0.47% | 8.46 | 8.72 | 51625 | 4406 | 1.02% |
| 2025-02-20 | 8.52 | 8.58 | 0.06 | 0.70% | 8.50 | 8.77 | 60411 | 5219 | 1.19% |
| 2025-02-19 | 8.39 | 8.52 | 0.12 | 1.43% | 8.34 | 8.56 | 57058 | 4830 | 1.13% |
| 2025-02-18 | 8.63 | 8.40 | -0.24 | -2.78% | 8.33 | 8.64 | 58449 | 4967 | 1.15% |
| 2025-02-17 | 8.52 | 8.64 | 0.21 | 2.49% | 8.50 | 8.80 | 101548 | 8803 | 2.00% |
| 2025-02-14 | 8.18 | 8.43 | 0.24 | 2.93% | 8.18 | 8.47 | 94033 | 7876 | 1.85% |
| 2025-02-13 | 8.24 | 8.19 | -0.09 | -1.09% | 8.18 | 8.31 | 30445 | 2506 | 0.60% |
| 2025-02-12 | 8.28 | 8.28 | -0.02 | -0.24% | 8.19 | 8.33 | 38222 | 3155 | 0.75% |
| 2025-02-11 | 8.40 | 8.30 | -0.08 | -0.95% | 8.24 | 8.40 | 43209 | 3583 | 0.85% |
| 2025-02-10 | 8.21 | 8.38 | 0.14 | 1.70% | 8.20 | 8.43 | 61468 | 5132 | 1.21% |
| 2025-02-07 | 8.13 | 8.24 | 0.11 | 1.35% | 8.10 | 8.33 | 76994 | 6334 | 1.52% |
| 2025-02-06 | 7.86 | 8.13 | 0.19 | 2.39% | 7.85 | 8.16 | 70305 | 5639 | 1.39% |
| 2025-02-05 | 7.99 | 7.94 | 0.02 | 0.25% | 7.85 | 8.02 | 48808 | 3864 | 0.96% |
| 2025-01-27 | 7.89 | 7.92 | 0.03 | 0.38% | 7.89 | 8.04 | 61681 | 4918 | 1.22% |
| 2025-01-24 | 7.85 | 7.89 | -0.02 | -0.25% | 7.79 | 7.93 | 66135 | 5202 | 1.30% |
| 2025-01-23 | 7.96 | 7.91 | 0.03 | 0.38% | 7.85 | 8.19 | 108901 | 8677 | 2.15% |
| 2025-01-22 | 8.40 | 7.88 | -0.87 | -9.94% | 7.88 | 8.40 | 289227 | 23481 | 5.70% |
| 2025-01-21 | 8.40 | 8.75 | 0.50 | 6.06% | 8.32 | 9.08 | 325931 | 29153 | 6.43% |
| 2025-01-20 | 8.29 | 8.25 | -0.02 | -0.24% | 8.25 | 8.40 | 32068 | 2670 | 0.63% |
| 2025-01-17 | 8.17 | 8.27 | 0.03 | 0.36% | 8.17 | 8.50 | 68434 | 5708 | 1.35% |
| 2025-01-16 | 8.23 | 8.24 | 0.00 | 0.00% | 8.15 | 8.36 | 40729 | 3367 | 0.80% |
| 2025-01-15 | 8.02 | 8.24 | 0.19 | 2.36% | 8.00 | 8.39 | 72313 | 5953 | 1.43% |
| 2025-01-14 | 7.80 | 8.05 | 0.23 | 2.94% | 7.80 | 8.05 | 32870 | 2616 | 0.65% |
| 2025-01-13 | 7.96 | 7.82 | -0.19 | -2.37% | 7.75 | 7.96 | 41666 | 3257 | 0.82% |
| 2025-01-10 | 7.84 | 8.01 | 0.15 | 1.91% | 7.78 | 8.19 | 73085 | 5880 | 1.44% |
| 2025-01-09 | 7.86 | 7.86 | -0.01 | -0.13% | 7.77 | 7.94 | 24120 | 1894 | 0.48% |
| 2025-01-08 | 7.90 | 7.87 | -0.07 | -0.88% | 7.72 | 8.00 | 35226 | 2777 | 0.69% |
| 2025-01-07 | 8.02 | 7.94 | -0.02 | -0.25% | 7.77 | 8.02 | 38347 | 3019 | 0.76% |
| 2025-01-06 | 7.85 | 7.96 | 0.09 | 1.14% | 7.82 | 8.06 | 31006 | 2466 | 0.61% |
| 2025-01-03 | 8.03 | 7.87 | -0.16 | -1.99% | 7.84 | 8.15 | 43065 | 3448 | 0.85% |
| 2025-01-02 | 8.22 | 8.03 | -0.22 | -2.67% | 7.96 | 8.30 | 43138 | 3511 | 0.85% |
| 2024-12-31 | 8.42 | 8.25 | -0.22 | -2.60% | 8.19 | 8.55 | 55666 | 4652 | 1.10% |
| 2024-12-30 | 8.33 | 8.47 | 0.11 | 1.32% | 8.25 | 8.53 | 45677 | 3847 | 0.90% |
| 2024-12-27 | 8.25 | 8.36 | 0.11 | 1.33% | 8.20 | 8.38 | 30719 | 2554 | 0.61% |
| 2024-12-26 | 8.23 | 8.25 | -0.02 | -0.24% | 8.21 | 8.35 | 23760 | 1963 | 0.47% |