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 | 8.26 | 8.23 | -0.12 | -1.44% | 8.19 | 8.45 | 48366 | 4002 | 1.78% |
| 2025-04-02 | 8.13 | 8.35 | 0.17 | 2.08% | 8.06 | 8.50 | 62612 | 5239 | 2.30% |
| 2025-04-01 | 8.20 | 8.18 | -0.01 | -0.12% | 8.17 | 8.42 | 49709 | 4131 | 1.83% |
| 2025-03-31 | 8.28 | 8.19 | -0.16 | -1.92% | 8.01 | 8.40 | 60864 | 4966 | 2.23% |
| 2025-03-28 | 8.63 | 8.35 | -0.29 | -3.36% | 8.35 | 8.72 | 54412 | 4621 | 2.00% |
| 2025-03-27 | 8.81 | 8.64 | -0.21 | -2.37% | 8.58 | 8.89 | 59515 | 5166 | 2.19% |
| 2025-03-26 | 8.59 | 8.85 | 0.18 | 2.08% | 8.59 | 8.95 | 72516 | 6427 | 2.66% |
| 2025-03-25 | 8.60 | 8.67 | 0.04 | 0.46% | 8.50 | 8.82 | 83869 | 7277 | 3.08% |
| 2025-03-24 | 9.14 | 8.63 | -0.51 | -5.58% | 8.45 | 9.19 | 119561 | 10439 | 4.39% |
| 2025-03-21 | 9.26 | 9.14 | -0.16 | -1.72% | 9.10 | 9.53 | 129966 | 12060 | 4.77% |
| 2025-03-20 | 8.96 | 9.30 | 0.30 | 3.33% | 8.96 | 9.46 | 163426 | 15152 | 6.00% |
| 2025-03-19 | 8.88 | 9.00 | 0.15 | 1.69% | 8.80 | 9.25 | 139873 | 12662 | 5.14% |
| 2025-03-18 | 8.80 | 8.85 | 0.06 | 0.68% | 8.75 | 8.92 | 50719 | 4468 | 1.86% |
| 2025-03-17 | 8.85 | 8.79 | -0.04 | -0.45% | 8.72 | 8.88 | 55437 | 4863 | 2.04% |
| 2025-03-14 | 8.78 | 8.83 | 0.00 | 0.00% | 8.67 | 8.88 | 71813 | 6298 | 2.64% |
| 2025-03-13 | 8.85 | 8.83 | -0.06 | -0.67% | 8.67 | 8.93 | 68345 | 5994 | 2.51% |
| 2025-03-12 | 9.00 | 8.89 | -0.11 | -1.22% | 8.83 | 9.05 | 101388 | 9047 | 3.72% |
| 2025-03-11 | 8.65 | 9.00 | 0.26 | 2.97% | 8.65 | 9.20 | 199617 | 17862 | 7.33% |
| 2025-03-10 | 8.53 | 8.74 | 0.23 | 2.70% | 8.52 | 9.00 | 125896 | 11068 | 4.62% |
| 2025-03-07 | 8.49 | 8.51 | 0.06 | 0.71% | 8.35 | 8.55 | 41722 | 3535 | 1.53% |
| 2025-03-06 | 8.40 | 8.45 | 0.10 | 1.20% | 8.35 | 8.49 | 40249 | 3398 | 1.48% |
| 2025-03-05 | 8.37 | 8.35 | 0.00 | 0.00% | 8.18 | 8.40 | 33285 | 2749 | 1.22% |
| 2025-03-04 | 8.25 | 8.35 | 0.11 | 1.33% | 8.14 | 8.38 | 37496 | 3118 | 1.38% |
| 2025-03-03 | 8.19 | 8.24 | 0.07 | 0.86% | 8.10 | 8.38 | 46872 | 3880 | 1.72% |
| 2025-02-28 | 8.47 | 8.17 | -0.34 | -4.00% | 8.15 | 8.55 | 54668 | 4536 | 2.01% |
| 2025-02-27 | 8.66 | 8.51 | -0.13 | -1.50% | 8.33 | 8.66 | 57868 | 4918 | 2.12% |
| 2025-02-26 | 8.45 | 8.64 | 0.27 | 3.23% | 8.40 | 8.73 | 69220 | 5946 | 2.54% |
| 2025-02-25 | 8.28 | 8.37 | 0.05 | 0.60% | 8.20 | 8.45 | 37784 | 3159 | 1.39% |
| 2025-02-24 | 8.33 | 8.32 | 0.04 | 0.48% | 8.20 | 8.36 | 37362 | 3095 | 1.37% |
| 2025-02-21 | 8.31 | 8.28 | -0.04 | -0.48% | 8.18 | 8.35 | 35218 | 2908 | 1.29% |
| 2025-02-20 | 8.39 | 8.32 | -0.06 | -0.72% | 8.27 | 8.40 | 34372 | 2859 | 1.26% |
| 2025-02-19 | 8.16 | 8.38 | 0.25 | 3.08% | 8.09 | 8.38 | 49591 | 4120 | 1.82% |
| 2025-02-18 | 8.33 | 8.13 | -0.19 | -2.28% | 8.11 | 8.35 | 31297 | 2578 | 1.15% |
| 2025-02-17 | 8.30 | 8.32 | 0.05 | 0.60% | 8.20 | 8.37 | 34581 | 2864 | 1.27% |
| 2025-02-14 | 8.23 | 8.27 | 0.04 | 0.49% | 8.23 | 8.43 | 35219 | 2932 | 1.29% |
| 2025-02-13 | 8.38 | 8.23 | -0.11 | -1.32% | 8.22 | 8.40 | 31266 | 2591 | 1.15% |
| 2025-02-12 | 8.30 | 8.34 | 0.02 | 0.24% | 8.25 | 8.35 | 27582 | 2289 | 1.01% |
| 2025-02-11 | 8.42 | 8.32 | -0.10 | -1.19% | 8.25 | 8.49 | 39510 | 3287 | 1.45% |
| 2025-02-10 | 8.39 | 8.42 | 0.08 | 0.96% | 8.29 | 8.42 | 38235 | 3203 | 1.40% |
| 2025-02-07 | 8.28 | 8.34 | 0.14 | 1.71% | 8.21 | 8.49 | 50934 | 4255 | 1.87% |
| 2025-02-06 | 7.98 | 8.20 | 0.21 | 2.63% | 7.93 | 8.20 | 46649 | 3772 | 1.71% |
| 2025-02-05 | 7.96 | 7.99 | 0.18 | 2.30% | 7.86 | 8.05 | 42920 | 3429 | 1.58% |
| 2025-01-27 | 8.06 | 7.81 | -0.08 | -1.01% | 7.79 | 8.06 | 30445 | 2402 | 1.12% |
| 2025-01-24 | 7.75 | 7.89 | 0.13 | 1.68% | 7.70 | 7.92 | 39656 | 3101 | 1.46% |
| 2025-01-23 | 7.80 | 7.76 | 0.01 | 0.13% | 7.75 | 7.95 | 40817 | 3210 | 1.50% |
| 2025-01-22 | 7.85 | 7.75 | -0.14 | -1.77% | 7.70 | 7.85 | 25911 | 2008 | 0.95% |
| 2025-01-21 | 7.96 | 7.89 | -0.06 | -0.75% | 7.76 | 8.05 | 36528 | 2872 | 1.34% |
| 2025-01-20 | 7.90 | 7.95 | 0.15 | 1.92% | 7.73 | 8.02 | 40871 | 3241 | 1.50% |
| 2025-01-17 | 7.88 | 7.80 | -0.07 | -0.89% | 7.74 | 7.88 | 31733 | 2478 | 1.17% |
| 2025-01-16 | 7.85 | 7.87 | 0.02 | 0.25% | 7.81 | 8.02 | 38457 | 3044 | 1.41% |
| 2025-01-15 | 7.92 | 7.85 | -0.04 | -0.51% | 7.77 | 7.95 | 34077 | 2674 | 1.25% |
| 2025-01-14 | 7.53 | 7.89 | 0.41 | 5.48% | 7.49 | 7.89 | 57576 | 4474 | 2.11% |
| 2025-01-13 | 7.27 | 7.48 | 0.10 | 1.36% | 7.20 | 7.54 | 37046 | 2736 | 1.36% |
| 2025-01-10 | 7.64 | 7.38 | -0.25 | -3.28% | 7.37 | 7.72 | 44630 | 3383 | 1.64% |
| 2025-01-09 | 7.51 | 7.63 | 0.09 | 1.19% | 7.47 | 7.69 | 40710 | 3092 | 1.49% |
| 2025-01-08 | 7.63 | 7.54 | -0.03 | -0.40% | 7.28 | 7.64 | 51016 | 3818 | 1.87% |
| 2025-01-07 | 7.36 | 7.57 | 0.21 | 2.85% | 7.33 | 7.57 | 42708 | 3190 | 1.57% |
| 2025-01-06 | 7.42 | 7.36 | -0.06 | -0.81% | 7.13 | 7.50 | 50793 | 3727 | 1.86% |
| 2025-01-03 | 7.80 | 7.42 | -0.37 | -4.75% | 7.39 | 7.86 | 59846 | 4532 | 2.20% |
| 2025-01-02 | 7.90 | 7.79 | -0.17 | -2.14% | 7.72 | 8.07 | 52034 | 4111 | 1.98% |
| 2024-12-31 | 8.20 | 7.96 | -0.23 | -2.81% | 7.95 | 8.30 | 51191 | 4141 | 1.95% |
| 2024-12-30 | 8.35 | 8.19 | -0.19 | -2.27% | 7.98 | 8.35 | 63607 | 5183 | 2.43% |
| 2024-12-27 | 8.43 | 8.38 | 0.00 | 0.00% | 8.34 | 8.52 | 48584 | 4101 | 1.85% |
| 2024-12-26 | 8.35 | 8.38 | 0.03 | 0.36% | 8.28 | 8.59 | 59034 | 4992 | 2.25% |