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 | 8.39 | 8.52 | 0.09 | 1.07% | 8.35 | 8.70 | 63230 | 5379 | 1.37% |
| 2025-04-02 | 8.48 | 8.43 | -0.05 | -0.59% | 8.41 | 8.54 | 43203 | 3660 | 0.94% |
| 2025-04-01 | 8.40 | 8.48 | 0.08 | 0.95% | 8.40 | 8.57 | 53056 | 4509 | 1.15% |
| 2025-03-31 | 8.34 | 8.40 | 0.07 | 0.84% | 8.20 | 8.44 | 70881 | 5900 | 1.54% |
| 2025-03-28 | 8.53 | 8.33 | -0.21 | -2.46% | 8.31 | 8.62 | 78991 | 6643 | 1.71% |
| 2025-03-27 | 8.63 | 8.54 | -0.09 | -1.04% | 8.48 | 8.67 | 57108 | 4884 | 1.24% |
| 2025-03-26 | 8.58 | 8.63 | 0.06 | 0.70% | 8.54 | 8.70 | 63982 | 5529 | 1.39% |
| 2025-03-25 | 8.72 | 8.57 | -0.17 | -1.95% | 8.56 | 8.80 | 81953 | 7085 | 1.77% |
| 2025-03-24 | 8.93 | 8.74 | -0.23 | -2.56% | 8.57 | 9.08 | 119286 | 10459 | 2.58% |
| 2025-03-21 | 9.08 | 8.97 | -0.08 | -0.88% | 8.86 | 9.08 | 103587 | 9263 | 2.24% |
| 2025-03-20 | 8.64 | 9.05 | 0.19 | 2.14% | 8.64 | 9.06 | 144762 | 12910 | 3.14% |
| 2025-03-19 | 8.95 | 8.86 | 0.09 | 1.03% | 8.77 | 9.15 | 148282 | 13181 | 3.21% |
| 2025-03-18 | 8.64 | 8.77 | 0.11 | 1.27% | 8.60 | 8.83 | 93125 | 8126 | 2.02% |
| 2025-03-17 | 8.85 | 8.66 | -0.17 | -1.93% | 8.63 | 8.91 | 138257 | 12106 | 2.99% |
| 2025-03-14 | 8.53 | 8.83 | 0.28 | 3.27% | 8.48 | 8.86 | 158789 | 13753 | 3.44% |
| 2025-03-13 | 8.60 | 8.55 | -0.05 | -0.58% | 8.38 | 8.67 | 155725 | 13257 | 3.37% |
| 2025-03-12 | 8.49 | 8.60 | 0.14 | 1.65% | 8.45 | 8.64 | 150364 | 12883 | 3.26% |
| 2025-03-11 | 8.17 | 8.46 | 0.14 | 1.68% | 8.17 | 8.48 | 135499 | 11354 | 2.93% |
| 2025-03-10 | 8.29 | 8.32 | 0.03 | 0.36% | 8.23 | 8.45 | 152126 | 12668 | 3.29% |
| 2025-03-07 | 8.44 | 8.29 | -0.38 | -4.38% | 8.27 | 8.72 | 381097 | 32246 | 8.25% |
| 2025-03-06 | 8.53 | 8.67 | 0.79 | 10.03% | 8.45 | 8.67 | 449759 | 38844 | 9.74% |
| 2025-03-05 | 7.92 | 7.88 | -0.06 | -0.76% | 7.81 | 7.98 | 62417 | 4905 | 1.35% |
| 2025-03-04 | 7.90 | 7.94 | -0.04 | -0.50% | 7.85 | 8.00 | 85007 | 6730 | 1.84% |
| 2025-03-03 | 7.62 | 7.98 | 0.40 | 5.28% | 7.58 | 8.17 | 174588 | 13846 | 3.78% |
| 2025-02-28 | 7.65 | 7.58 | -0.01 | -0.13% | 7.58 | 7.76 | 93675 | 7182 | 2.03% |
| 2025-02-27 | 7.69 | 7.59 | -0.10 | -1.30% | 7.51 | 7.74 | 68136 | 5160 | 1.48% |
| 2025-02-26 | 7.64 | 7.69 | 0.01 | 0.13% | 7.63 | 7.76 | 63900 | 4908 | 1.38% |
| 2025-02-25 | 7.66 | 7.68 | -0.04 | -0.52% | 7.56 | 7.78 | 78777 | 6055 | 1.71% |
| 2025-02-24 | 7.62 | 7.72 | 0.17 | 2.25% | 7.55 | 7.74 | 94391 | 7233 | 2.04% |
| 2025-02-21 | 7.56 | 7.55 | 0.02 | 0.27% | 7.48 | 7.61 | 87209 | 6574 | 1.89% |
| 2025-02-20 | 7.58 | 7.53 | -0.05 | -0.66% | 7.44 | 7.58 | 64718 | 4859 | 1.40% |
| 2025-02-19 | 7.56 | 7.58 | 0.00 | 0.00% | 7.50 | 7.59 | 78018 | 5885 | 1.69% |
| 2025-02-18 | 7.82 | 7.58 | -0.26 | -3.32% | 7.52 | 7.85 | 97758 | 7488 | 2.12% |
| 2025-02-17 | 7.87 | 7.84 | -0.10 | -1.26% | 7.61 | 7.98 | 156422 | 12247 | 3.39% |
| 2025-02-14 | 7.21 | 7.94 | 0.69 | 9.52% | 7.19 | 7.96 | 203878 | 15415 | 4.42% |
| 2025-02-13 | 7.39 | 7.25 | -0.13 | -1.76% | 7.25 | 7.45 | 57933 | 4225 | 1.25% |
| 2025-02-12 | 7.18 | 7.38 | 0.19 | 2.64% | 7.18 | 7.43 | 94694 | 6937 | 2.05% |
| 2025-02-11 | 7.19 | 7.19 | 0.00 | 0.00% | 7.08 | 7.21 | 62544 | 4472 | 1.35% |
| 2025-02-10 | 7.15 | 7.19 | 0.08 | 1.13% | 7.11 | 7.19 | 51316 | 3669 | 1.11% |
| 2025-02-07 | 7.04 | 7.11 | 0.08 | 1.14% | 7.00 | 7.17 | 72469 | 5144 | 1.57% |
| 2025-02-06 | 6.90 | 7.03 | 0.10 | 1.44% | 6.88 | 7.03 | 46363 | 3235 | 1.00% |
| 2025-02-05 | 6.90 | 6.93 | 0.05 | 0.73% | 6.83 | 6.93 | 37257 | 2567 | 0.81% |
| 2025-01-27 | 6.90 | 6.88 | 0.00 | 0.00% | 6.88 | 7.08 | 46601 | 3248 | 1.01% |
| 2025-01-24 | 6.80 | 6.88 | 0.06 | 0.88% | 6.78 | 6.90 | 43201 | 2955 | 0.94% |
| 2025-01-23 | 6.99 | 6.82 | -0.06 | -0.87% | 6.82 | 7.00 | 54279 | 3761 | 1.18% |
| 2025-01-22 | 6.98 | 6.88 | -0.10 | -1.43% | 6.87 | 7.00 | 44839 | 3105 | 0.97% |
| 2025-01-21 | 7.14 | 6.98 | -0.13 | -1.83% | 6.92 | 7.16 | 65963 | 4612 | 1.43% |
| 2025-01-20 | 7.08 | 7.11 | 0.04 | 0.57% | 7.03 | 7.20 | 79851 | 5693 | 1.73% |
| 2025-01-17 | 7.11 | 7.07 | 0.12 | 1.73% | 6.98 | 7.17 | 101321 | 7145 | 2.19% |
| 2025-01-16 | 6.96 | 6.95 | -0.03 | -0.43% | 6.88 | 7.05 | 81589 | 5692 | 1.77% |
| 2025-01-15 | 6.94 | 6.98 | 0.04 | 0.58% | 6.81 | 7.06 | 105498 | 7327 | 2.28% |
| 2025-01-14 | 6.76 | 6.94 | 0.21 | 3.12% | 6.76 | 6.95 | 93093 | 6386 | 2.02% |
| 2025-01-13 | 6.63 | 6.73 | -0.12 | -1.75% | 6.54 | 6.76 | 85560 | 5714 | 1.85% |
| 2025-01-10 | 7.02 | 6.85 | -0.17 | -2.42% | 6.85 | 7.11 | 109600 | 7680 | 2.37% |
| 2025-01-09 | 7.01 | 7.02 | -0.10 | -1.40% | 6.96 | 7.14 | 107122 | 7537 | 2.32% |
| 2025-01-08 | 7.21 | 7.12 | -0.10 | -1.39% | 6.97 | 7.33 | 145383 | 10387 | 3.15% |
| 2025-01-07 | 7.21 | 7.22 | -0.13 | -1.77% | 7.00 | 7.34 | 164300 | 11737 | 3.56% |
| 2025-01-06 | 7.51 | 7.35 | -0.34 | -4.42% | 7.03 | 7.59 | 217410 | 15912 | 4.71% |
| 2025-01-03 | 8.59 | 7.69 | -0.85 | -9.95% | 7.69 | 8.68 | 280841 | 22508 | 6.08% |
| 2025-01-02 | 8.85 | 8.54 | -0.39 | -4.37% | 8.19 | 9.35 | 397727 | 34902 | 8.61% |
| 2024-12-31 | 9.70 | 8.93 | 0.11 | 1.25% | 8.53 | 9.70 | 614217 | 57402 | 13.30% |
| 2024-12-30 | 8.03 | 8.82 | 0.80 | 9.98% | 8.03 | 8.82 | 81132 | 7072 | 1.76% |
| 2024-12-27 | 8.13 | 8.02 | -0.11 | -1.35% | 7.92 | 8.14 | 145461 | 11644 | 3.15% |
| 2024-12-26 | 8.11 | 8.13 | -0.02 | -0.25% | 7.98 | 8.23 | 181380 | 14645 | 3.93% |