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 | 8.24 | 8.28 | 0.01 | 0.12% | 8.21 | 8.44 | 38437 | 3197 | 0.54% |
| 2025-04-02 | 8.32 | 8.27 | -0.05 | -0.60% | 8.24 | 8.39 | 30619 | 2542 | 0.43% |
| 2025-04-01 | 8.02 | 8.32 | 0.31 | 3.87% | 7.98 | 8.51 | 79582 | 6654 | 1.12% |
| 2025-03-31 | 8.08 | 8.01 | -0.10 | -1.23% | 7.90 | 8.13 | 40238 | 3223 | 0.57% |
| 2025-03-28 | 8.17 | 8.11 | -0.08 | -0.98% | 8.10 | 8.35 | 40454 | 3331 | 0.57% |
| 2025-03-27 | 8.01 | 8.19 | 0.17 | 2.12% | 7.90 | 8.25 | 35854 | 2913 | 0.50% |
| 2025-03-26 | 8.00 | 8.02 | -0.04 | -0.50% | 8.00 | 8.10 | 15752 | 1268 | 0.22% |
| 2025-03-25 | 7.96 | 8.06 | 0.09 | 1.13% | 7.92 | 8.09 | 21102 | 1687 | 0.30% |
| 2025-03-24 | 8.11 | 7.97 | -0.13 | -1.60% | 7.86 | 8.12 | 28988 | 2311 | 0.41% |
| 2025-03-21 | 8.19 | 8.10 | -0.11 | -1.34% | 8.10 | 8.26 | 23932 | 1953 | 0.34% |
| 2025-03-20 | 8.24 | 8.21 | -0.06 | -0.73% | 8.19 | 8.28 | 18092 | 1489 | 0.25% |
| 2025-03-19 | 8.30 | 8.27 | -0.03 | -0.36% | 8.24 | 8.35 | 22364 | 1856 | 0.31% |
| 2025-03-18 | 8.28 | 8.30 | 0.01 | 0.12% | 8.24 | 8.38 | 23911 | 1991 | 0.34% |
| 2025-03-17 | 8.25 | 8.29 | 0.08 | 0.97% | 8.17 | 8.34 | 36931 | 3056 | 0.52% |
| 2025-03-14 | 7.95 | 8.21 | 0.22 | 2.75% | 7.95 | 8.23 | 41317 | 3356 | 0.58% |
| 2025-03-13 | 8.10 | 7.99 | -0.09 | -1.11% | 7.91 | 8.12 | 28131 | 2245 | 0.40% |
| 2025-03-12 | 8.16 | 8.08 | -0.04 | -0.49% | 8.07 | 8.19 | 29544 | 2394 | 0.42% |
| 2025-03-11 | 8.06 | 8.12 | -0.05 | -0.61% | 8.03 | 8.14 | 26700 | 2156 | 0.38% |
| 2025-03-10 | 8.11 | 8.17 | 0.09 | 1.11% | 8.10 | 8.28 | 31159 | 2547 | 0.44% |
| 2025-03-07 | 8.26 | 8.08 | -0.17 | -2.06% | 8.04 | 8.26 | 37641 | 3061 | 0.53% |
| 2025-03-06 | 8.14 | 8.25 | 0.13 | 1.60% | 8.10 | 8.26 | 40984 | 3364 | 0.58% |
| 2025-03-05 | 8.25 | 8.12 | -0.12 | -1.46% | 8.06 | 8.28 | 29958 | 2433 | 0.42% |
| 2025-03-04 | 8.12 | 8.24 | 0.08 | 0.98% | 8.12 | 8.25 | 26939 | 2206 | 0.38% |
| 2025-03-03 | 8.02 | 8.16 | 0.13 | 1.62% | 8.02 | 8.27 | 39778 | 3255 | 0.56% |
| 2025-02-28 | 8.33 | 8.03 | -0.30 | -3.60% | 8.02 | 8.33 | 43831 | 3577 | 0.62% |
| 2025-02-27 | 8.20 | 8.33 | 0.12 | 1.46% | 8.13 | 8.35 | 54070 | 4461 | 0.76% |
| 2025-02-26 | 8.11 | 8.21 | 0.12 | 1.48% | 8.07 | 8.22 | 35164 | 2861 | 0.49% |
| 2025-02-25 | 8.21 | 8.09 | -0.11 | -1.34% | 8.04 | 8.21 | 34061 | 2761 | 0.48% |
| 2025-02-24 | 8.22 | 8.20 | -0.01 | -0.12% | 8.11 | 8.25 | 31340 | 2565 | 0.44% |
| 2025-02-21 | 8.13 | 8.21 | 0.01 | 0.12% | 8.09 | 8.28 | 44606 | 3647 | 0.63% |
| 2025-02-20 | 8.14 | 8.20 | 0.08 | 0.99% | 8.14 | 8.37 | 46892 | 3866 | 0.66% |
| 2025-02-19 | 8.01 | 8.12 | 0.12 | 1.50% | 7.95 | 8.16 | 49686 | 4003 | 0.70% |
| 2025-02-18 | 8.30 | 8.00 | -0.38 | -4.53% | 7.97 | 8.35 | 81103 | 6583 | 1.14% |
| 2025-02-17 | 7.94 | 8.38 | 0.50 | 6.35% | 7.85 | 8.86 | 146885 | 12453 | 2.07% |
| 2025-02-14 | 7.73 | 7.88 | 0.16 | 2.07% | 7.70 | 7.96 | 38453 | 3029 | 0.54% |
| 2025-02-13 | 7.83 | 7.72 | -0.09 | -1.15% | 7.72 | 7.85 | 19173 | 1491 | 0.27% |
| 2025-02-12 | 7.79 | 7.81 | -0.02 | -0.26% | 7.75 | 7.86 | 25892 | 2020 | 0.36% |
| 2025-02-11 | 7.92 | 7.83 | -0.09 | -1.14% | 7.72 | 7.92 | 26491 | 2063 | 0.37% |
| 2025-02-10 | 7.84 | 7.92 | 0.13 | 1.67% | 7.76 | 7.93 | 34261 | 2687 | 0.48% |
| 2025-02-07 | 7.65 | 7.79 | 0.13 | 1.70% | 7.64 | 7.88 | 42242 | 3286 | 0.59% |
| 2025-02-06 | 7.49 | 7.66 | 0.16 | 2.13% | 7.43 | 7.66 | 25288 | 1916 | 0.36% |
| 2025-02-05 | 7.48 | 7.50 | 0.10 | 1.35% | 7.43 | 7.54 | 16344 | 1223 | 0.23% |
| 2025-01-27 | 7.50 | 7.40 | -0.06 | -0.80% | 7.40 | 7.57 | 20693 | 1547 | 0.29% |
| 2025-01-24 | 7.37 | 7.46 | 0.09 | 1.22% | 7.31 | 7.49 | 18295 | 1353 | 0.26% |
| 2025-01-23 | 7.41 | 7.37 | 0.03 | 0.41% | 7.37 | 7.56 | 24094 | 1797 | 0.34% |
| 2025-01-22 | 7.45 | 7.34 | -0.12 | -1.61% | 7.32 | 7.45 | 13520 | 994 | 0.19% |
| 2025-01-21 | 7.44 | 7.46 | 0.07 | 0.95% | 7.33 | 7.47 | 19980 | 1478 | 0.28% |
| 2025-01-20 | 7.43 | 7.39 | 0.03 | 0.41% | 7.36 | 7.49 | 17964 | 1333 | 0.25% |
| 2025-01-17 | 7.33 | 7.36 | 0.01 | 0.14% | 7.29 | 7.43 | 14165 | 1043 | 0.20% |
| 2025-01-16 | 7.42 | 7.35 | -0.02 | -0.27% | 7.33 | 7.50 | 15196 | 1125 | 0.21% |
| 2025-01-15 | 7.55 | 7.37 | -0.09 | -1.21% | 7.35 | 7.55 | 17092 | 1264 | 0.24% |
| 2025-01-14 | 7.17 | 7.46 | 0.27 | 3.76% | 7.17 | 7.46 | 20046 | 1472 | 0.28% |
| 2025-01-13 | 7.11 | 7.19 | 0.08 | 1.13% | 7.01 | 7.19 | 19643 | 1400 | 0.28% |
| 2025-01-10 | 7.28 | 7.11 | -0.17 | -2.34% | 7.11 | 7.34 | 15216 | 1097 | 0.21% |
| 2025-01-09 | 7.32 | 7.28 | -0.08 | -1.09% | 7.22 | 7.37 | 15841 | 1157 | 0.22% |
| 2025-01-08 | 7.43 | 7.36 | -0.09 | -1.21% | 7.20 | 7.50 | 20562 | 1507 | 0.29% |
| 2025-01-07 | 7.41 | 7.45 | 0.02 | 0.27% | 7.30 | 7.46 | 19610 | 1447 | 0.28% |
| 2025-01-06 | 7.30 | 7.43 | 0.13 | 1.78% | 7.21 | 7.53 | 25347 | 1882 | 0.36% |
| 2025-01-03 | 7.47 | 7.30 | -0.17 | -2.28% | 7.28 | 7.58 | 25443 | 1896 | 0.36% |
| 2025-01-02 | 7.65 | 7.47 | -0.20 | -2.61% | 7.39 | 7.73 | 24892 | 1885 | 0.35% |
| 2024-12-31 | 7.93 | 7.67 | -0.22 | -2.79% | 7.66 | 7.93 | 26136 | 2031 | 0.37% |
| 2024-12-30 | 7.97 | 7.89 | -0.08 | -1.00% | 7.82 | 7.97 | 16760 | 1320 | 0.24% |
| 2024-12-27 | 7.94 | 7.97 | 0.04 | 0.50% | 7.86 | 8.03 | 16268 | 1299 | 0.23% |
| 2024-12-26 | 7.88 | 7.93 | 0.07 | 0.89% | 7.82 | 7.94 | 14887 | 1177 | 0.21% |