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 | 8.88 | 8.89 | -0.05 | -0.56% | 8.76 | 9.05 | 84915 | 7554 | 2.59% |
| 2025-04-02 | 8.83 | 8.94 | 0.10 | 1.13% | 8.73 | 9.14 | 164056 | 14704 | 5.01% |
| 2025-04-01 | 8.64 | 8.84 | 0.26 | 3.03% | 8.58 | 8.94 | 111586 | 9853 | 3.41% |
| 2025-03-31 | 8.78 | 8.58 | -0.28 | -3.16% | 8.49 | 8.86 | 87517 | 7553 | 2.67% |
| 2025-03-28 | 8.69 | 8.86 | 0.09 | 1.03% | 8.69 | 9.00 | 104575 | 9282 | 3.20% |
| 2025-03-27 | 8.68 | 8.77 | 0.17 | 1.98% | 8.47 | 8.82 | 82763 | 7191 | 2.53% |
| 2025-03-26 | 8.52 | 8.60 | 0.02 | 0.23% | 8.52 | 8.70 | 76937 | 6641 | 2.35% |
| 2025-03-25 | 8.73 | 8.58 | -0.13 | -1.49% | 8.37 | 8.80 | 133377 | 11394 | 4.08% |
| 2025-03-24 | 8.79 | 8.71 | -0.06 | -0.68% | 8.53 | 9.10 | 191990 | 16921 | 5.87% |
| 2025-03-21 | 8.62 | 8.77 | 0.17 | 1.98% | 8.57 | 9.20 | 216559 | 19284 | 6.62% |
| 2025-03-20 | 8.44 | 8.60 | 0.16 | 1.90% | 8.40 | 8.75 | 83280 | 7132 | 2.54% |
| 2025-03-19 | 8.44 | 8.44 | -0.03 | -0.35% | 8.40 | 8.53 | 36270 | 3066 | 1.11% |
| 2025-03-18 | 8.45 | 8.47 | 0.03 | 0.36% | 8.36 | 8.48 | 43168 | 3640 | 1.32% |
| 2025-03-17 | 8.52 | 8.44 | -0.09 | -1.06% | 8.40 | 8.58 | 78674 | 6648 | 2.40% |
| 2025-03-14 | 8.24 | 8.53 | 0.29 | 3.52% | 8.23 | 8.53 | 135229 | 11411 | 4.13% |
| 2025-03-13 | 8.15 | 8.24 | 0.11 | 1.35% | 8.10 | 8.27 | 68973 | 5641 | 2.11% |
| 2025-03-12 | 8.14 | 8.13 | -0.01 | -0.12% | 8.07 | 8.18 | 31599 | 2566 | 0.97% |
| 2025-03-11 | 8.09 | 8.14 | 0.00 | 0.00% | 8.02 | 8.14 | 25877 | 2087 | 0.79% |
| 2025-03-10 | 8.02 | 8.14 | 0.15 | 1.88% | 8.01 | 8.15 | 48978 | 3958 | 1.50% |
| 2025-03-07 | 8.02 | 7.99 | -0.04 | -0.50% | 7.97 | 8.06 | 29256 | 2343 | 0.89% |
| 2025-03-06 | 8.02 | 8.03 | 0.01 | 0.12% | 7.95 | 8.04 | 32631 | 2613 | 1.00% |
| 2025-03-05 | 8.11 | 8.02 | -0.14 | -1.72% | 7.93 | 8.15 | 35429 | 2837 | 1.08% |
| 2025-03-04 | 8.02 | 8.16 | 0.14 | 1.75% | 7.97 | 8.22 | 49537 | 4025 | 1.51% |
| 2025-03-03 | 7.90 | 8.02 | 0.12 | 1.52% | 7.87 | 8.06 | 45982 | 3687 | 1.40% |
| 2025-02-28 | 8.02 | 7.90 | -0.13 | -1.62% | 7.89 | 8.07 | 36686 | 2913 | 1.12% |
| 2025-02-27 | 7.96 | 8.03 | 0.05 | 0.63% | 7.93 | 8.04 | 31370 | 2508 | 0.96% |
| 2025-02-26 | 7.90 | 7.98 | 0.13 | 1.66% | 7.85 | 7.99 | 30549 | 2427 | 0.93% |
| 2025-02-25 | 7.95 | 7.85 | -0.12 | -1.51% | 7.84 | 7.97 | 31097 | 2456 | 0.95% |
| 2025-02-24 | 7.97 | 7.97 | 0.04 | 0.50% | 7.90 | 8.00 | 26898 | 2137 | 0.82% |
| 2025-02-21 | 7.97 | 7.93 | -0.04 | -0.50% | 7.90 | 8.03 | 28669 | 2277 | 0.88% |
| 2025-02-20 | 7.99 | 7.97 | 0.01 | 0.13% | 7.95 | 8.12 | 31848 | 2553 | 0.97% |
| 2025-02-19 | 7.89 | 7.96 | 0.08 | 1.02% | 7.87 | 7.99 | 24060 | 1910 | 0.74% |
| 2025-02-18 | 8.08 | 7.88 | -0.18 | -2.23% | 7.85 | 8.10 | 43788 | 3484 | 1.34% |
| 2025-02-17 | 8.03 | 8.06 | 0.04 | 0.50% | 7.99 | 8.15 | 46435 | 3755 | 1.42% |
| 2025-02-14 | 8.06 | 8.02 | -0.02 | -0.25% | 7.97 | 8.15 | 41070 | 3307 | 1.25% |
| 2025-02-13 | 8.09 | 8.04 | -0.05 | -0.62% | 8.03 | 8.18 | 33296 | 2688 | 1.02% |
| 2025-02-12 | 8.12 | 8.09 | -0.02 | -0.25% | 7.98 | 8.12 | 29704 | 2392 | 0.91% |
| 2025-02-11 | 8.06 | 8.11 | 0.01 | 0.12% | 8.05 | 8.13 | 30439 | 2462 | 0.93% |
| 2025-02-10 | 8.10 | 8.10 | -0.02 | -0.25% | 8.00 | 8.13 | 50566 | 4075 | 1.54% |
| 2025-02-07 | 8.00 | 8.12 | 0.13 | 1.63% | 7.97 | 8.26 | 64512 | 5229 | 1.97% |
| 2025-02-06 | 7.98 | 7.99 | 0.01 | 0.13% | 7.91 | 8.01 | 27270 | 2172 | 0.83% |
| 2025-02-05 | 8.07 | 7.98 | -0.02 | -0.25% | 7.95 | 8.17 | 41176 | 3311 | 1.26% |
| 2025-01-27 | 7.87 | 8.00 | 0.14 | 1.78% | 7.86 | 8.09 | 49183 | 3938 | 1.50% |
| 2025-01-24 | 7.84 | 7.86 | 0.03 | 0.38% | 7.79 | 7.87 | 31443 | 2460 | 0.96% |
| 2025-01-23 | 7.88 | 7.83 | -0.02 | -0.25% | 7.83 | 7.95 | 21002 | 1656 | 0.64% |
| 2025-01-22 | 7.92 | 7.85 | -0.05 | -0.63% | 7.80 | 7.94 | 23223 | 1824 | 0.71% |
| 2025-01-21 | 7.93 | 7.90 | -0.03 | -0.38% | 7.84 | 7.96 | 23536 | 1856 | 0.72% |
| 2025-01-20 | 7.75 | 7.93 | 0.20 | 2.59% | 7.73 | 7.95 | 43042 | 3389 | 1.32% |
| 2025-01-17 | 7.66 | 7.73 | 0.12 | 1.58% | 7.56 | 7.80 | 33448 | 2575 | 1.02% |
| 2025-01-16 | 7.60 | 7.61 | 0.00 | 0.00% | 7.57 | 7.69 | 25557 | 1949 | 0.78% |
| 2025-01-15 | 7.60 | 7.61 | 0.01 | 0.13% | 7.53 | 7.62 | 22411 | 1699 | 0.68% |
| 2025-01-14 | 7.44 | 7.60 | 0.20 | 2.70% | 7.42 | 7.60 | 38575 | 2905 | 1.18% |
| 2025-01-13 | 7.32 | 7.40 | -0.10 | -1.33% | 7.28 | 7.54 | 37334 | 2767 | 1.14% |
| 2025-01-10 | 7.70 | 7.50 | -0.16 | -2.09% | 7.50 | 7.72 | 42477 | 3219 | 1.30% |
| 2025-01-09 | 7.67 | 7.66 | -0.06 | -0.78% | 7.56 | 7.70 | 41952 | 3192 | 1.28% |
| 2025-01-08 | 7.68 | 7.72 | 0.07 | 0.92% | 7.54 | 7.76 | 44554 | 3423 | 1.36% |
| 2025-01-07 | 7.68 | 7.65 | -0.08 | -1.03% | 7.50 | 7.70 | 50544 | 3835 | 1.54% |
| 2025-01-06 | 7.61 | 7.73 | 0.18 | 2.38% | 7.43 | 7.75 | 54471 | 4167 | 1.66% |
| 2025-01-03 | 7.64 | 7.55 | -0.09 | -1.18% | 7.53 | 7.73 | 41818 | 3186 | 1.28% |
| 2025-01-02 | 7.74 | 7.64 | -0.08 | -1.04% | 7.58 | 7.83 | 45203 | 3489 | 1.38% |
| 2024-12-31 | 7.84 | 7.72 | -0.12 | -1.53% | 7.72 | 7.89 | 45536 | 3545 | 1.39% |
| 2024-12-30 | 7.86 | 7.84 | -0.10 | -1.26% | 7.80 | 7.92 | 34075 | 2676 | 1.04% |
| 2024-12-27 | 7.81 | 7.94 | 0.12 | 1.53% | 7.74 | 7.97 | 43128 | 3413 | 1.32% |
| 2024-12-26 | 7.83 | 7.82 | -0.06 | -0.76% | 7.80 | 7.90 | 32788 | 2573 | 1.00% |