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 | 7.72 | 7.73 | -0.05 | -0.64% | 7.69 | 7.88 | 74653 | 5792 | 1.29% |
| 2025-04-02 | 7.75 | 7.78 | -0.01 | -0.13% | 7.73 | 7.86 | 45829 | 3574 | 0.79% |
| 2025-04-01 | 7.81 | 7.79 | 0.01 | 0.13% | 7.79 | 7.88 | 69136 | 5412 | 1.20% |
| 2025-03-31 | 7.94 | 7.78 | -0.16 | -2.02% | 7.72 | 7.95 | 89503 | 6989 | 1.55% |
| 2025-03-28 | 8.17 | 7.94 | -0.12 | -1.49% | 7.93 | 8.38 | 138891 | 11250 | 2.40% |
| 2025-03-27 | 7.84 | 8.06 | 0.22 | 2.81% | 7.72 | 8.17 | 163042 | 13054 | 2.82% |
| 2025-03-26 | 7.82 | 7.84 | 0.00 | 0.00% | 7.81 | 7.94 | 55811 | 4395 | 0.97% |
| 2025-03-25 | 7.88 | 7.84 | -0.02 | -0.25% | 7.76 | 7.89 | 67933 | 5319 | 1.18% |
| 2025-03-24 | 7.95 | 7.86 | -0.10 | -1.26% | 7.70 | 7.99 | 109701 | 8579 | 1.90% |
| 2025-03-21 | 8.08 | 7.96 | -0.13 | -1.61% | 7.93 | 8.13 | 108486 | 8689 | 1.88% |
| 2025-03-20 | 8.10 | 8.09 | -0.01 | -0.12% | 8.05 | 8.18 | 88286 | 7167 | 1.53% |
| 2025-03-19 | 8.18 | 8.10 | -0.12 | -1.46% | 8.08 | 8.22 | 118728 | 9636 | 2.06% |
| 2025-03-18 | 8.30 | 8.22 | -0.17 | -2.03% | 8.11 | 8.34 | 179483 | 14748 | 3.11% |
| 2025-03-17 | 8.39 | 8.39 | 0.01 | 0.12% | 8.32 | 8.45 | 101496 | 8529 | 1.76% |
| 2025-03-14 | 8.27 | 8.38 | 0.16 | 1.95% | 8.13 | 8.41 | 127488 | 10580 | 2.21% |
| 2025-03-13 | 8.51 | 8.22 | -0.30 | -3.52% | 8.16 | 8.54 | 184282 | 15290 | 3.19% |
| 2025-03-12 | 8.63 | 8.52 | -0.10 | -1.16% | 8.51 | 8.67 | 134977 | 11573 | 2.34% |
| 2025-03-11 | 8.54 | 8.62 | -0.02 | -0.23% | 8.50 | 8.67 | 119466 | 10227 | 2.07% |
| 2025-03-10 | 8.66 | 8.64 | -0.02 | -0.23% | 8.55 | 8.74 | 116516 | 10044 | 2.02% |
| 2025-03-07 | 8.80 | 8.66 | -0.19 | -2.15% | 8.60 | 8.90 | 182867 | 15993 | 3.17% |
| 2025-03-06 | 8.71 | 8.85 | 0.18 | 2.08% | 8.71 | 8.92 | 196948 | 17437 | 3.41% |
| 2025-03-05 | 8.63 | 8.67 | -0.01 | -0.12% | 8.56 | 8.84 | 144123 | 12500 | 2.49% |
| 2025-03-04 | 8.48 | 8.68 | 0.19 | 2.24% | 8.43 | 8.75 | 165061 | 14194 | 2.86% |
| 2025-03-03 | 8.54 | 8.49 | -0.04 | -0.47% | 8.44 | 8.70 | 149691 | 12853 | 2.59% |
| 2025-02-28 | 8.99 | 8.53 | -0.57 | -6.26% | 8.50 | 9.04 | 256671 | 22335 | 4.44% |
| 2025-02-27 | 9.15 | 9.10 | -0.05 | -0.55% | 8.88 | 9.24 | 200805 | 18181 | 3.48% |
| 2025-02-26 | 9.09 | 9.15 | 0.06 | 0.66% | 8.98 | 9.18 | 199564 | 18128 | 3.45% |
| 2025-02-25 | 9.07 | 9.09 | -0.07 | -0.76% | 8.98 | 9.24 | 197173 | 17923 | 3.41% |
| 2025-02-24 | 9.13 | 9.16 | -0.02 | -0.22% | 9.04 | 9.32 | 266484 | 24429 | 4.61% |
| 2025-02-21 | 8.86 | 9.18 | 0.35 | 3.96% | 8.73 | 9.27 | 328539 | 29712 | 5.69% |
| 2025-02-20 | 8.91 | 8.83 | -0.08 | -0.90% | 8.71 | 8.92 | 178287 | 15683 | 3.09% |
| 2025-02-19 | 8.45 | 8.91 | 0.51 | 6.07% | 8.40 | 8.94 | 293229 | 25669 | 5.08% |
| 2025-02-18 | 8.69 | 8.40 | -0.29 | -3.34% | 8.35 | 8.76 | 162013 | 13865 | 2.80% |
| 2025-02-17 | 8.66 | 8.69 | 0.03 | 0.35% | 8.61 | 8.83 | 149603 | 13010 | 2.59% |
| 2025-02-14 | 8.77 | 8.66 | -0.12 | -1.37% | 8.62 | 8.82 | 154769 | 13453 | 2.68% |
| 2025-02-13 | 9.00 | 8.78 | -0.20 | -2.23% | 8.76 | 9.00 | 170640 | 15098 | 2.95% |
| 2025-02-12 | 8.73 | 8.98 | 0.21 | 2.39% | 8.70 | 8.99 | 202138 | 17876 | 3.50% |
| 2025-02-11 | 8.96 | 8.77 | -0.18 | -2.01% | 8.75 | 8.97 | 147565 | 12981 | 2.55% |
| 2025-02-10 | 8.95 | 8.95 | 0.02 | 0.22% | 8.85 | 8.98 | 193906 | 17301 | 3.36% |
| 2025-02-07 | 8.88 | 8.93 | 0.09 | 1.02% | 8.77 | 9.09 | 245453 | 21911 | 4.25% |
| 2025-02-06 | 8.49 | 8.84 | 0.32 | 3.76% | 8.41 | 8.87 | 200752 | 17526 | 3.47% |
| 2025-02-05 | 8.46 | 8.52 | 0.21 | 2.53% | 8.46 | 8.65 | 151095 | 12928 | 2.62% |
| 2025-01-27 | 8.63 | 8.31 | -0.28 | -3.26% | 8.31 | 8.70 | 125011 | 10586 | 2.16% |
| 2025-01-24 | 8.50 | 8.59 | 0.11 | 1.30% | 8.46 | 8.63 | 109080 | 9357 | 1.89% |
| 2025-01-23 | 8.61 | 8.48 | -0.01 | -0.12% | 8.46 | 8.79 | 166624 | 14406 | 2.88% |
| 2025-01-22 | 8.59 | 8.49 | -0.18 | -2.08% | 8.45 | 8.71 | 122550 | 10471 | 2.12% |
| 2025-01-21 | 8.58 | 8.67 | 0.12 | 1.40% | 8.44 | 8.71 | 146089 | 12567 | 2.53% |
| 2025-01-20 | 8.55 | 8.55 | 0.03 | 0.35% | 8.50 | 8.73 | 128876 | 11055 | 2.23% |
| 2025-01-17 | 8.47 | 8.52 | 0.08 | 0.95% | 8.33 | 8.67 | 159681 | 13589 | 2.76% |
| 2025-01-16 | 8.56 | 8.44 | -0.03 | -0.35% | 8.37 | 8.70 | 133354 | 11362 | 2.31% |
| 2025-01-15 | 8.55 | 8.47 | -0.08 | -0.94% | 8.43 | 8.62 | 135491 | 11521 | 2.35% |
| 2025-01-14 | 8.05 | 8.55 | 0.50 | 6.21% | 8.03 | 8.56 | 199600 | 16663 | 3.45% |
| 2025-01-13 | 7.85 | 8.05 | 0.06 | 0.75% | 7.78 | 8.11 | 99357 | 7916 | 1.72% |
| 2025-01-10 | 8.19 | 7.99 | -0.20 | -2.44% | 7.98 | 8.45 | 157135 | 12939 | 2.72% |
| 2025-01-09 | 8.06 | 8.19 | 0.03 | 0.37% | 8.06 | 8.32 | 129529 | 10673 | 2.24% |
| 2025-01-08 | 8.09 | 8.16 | 0.01 | 0.12% | 7.83 | 8.29 | 179280 | 14448 | 3.10% |
| 2025-01-07 | 7.88 | 8.15 | 0.27 | 3.43% | 7.88 | 8.16 | 139073 | 11150 | 2.41% |
| 2025-01-06 | 8.01 | 7.88 | -0.15 | -1.87% | 7.85 | 8.07 | 137249 | 10880 | 2.38% |
| 2025-01-03 | 8.25 | 8.03 | -0.17 | -2.07% | 7.98 | 8.44 | 189576 | 15522 | 3.28% |
| 2025-01-02 | 8.45 | 8.20 | -0.32 | -3.76% | 8.07 | 8.58 | 220017 | 18334 | 3.81% |
| 2024-12-31 | 9.21 | 8.52 | -0.65 | -7.09% | 8.51 | 9.22 | 289662 | 25461 | 5.01% |
| 2024-12-30 | 9.41 | 9.17 | -0.30 | -3.17% | 9.14 | 9.50 | 181898 | 16865 | 3.15% |
| 2024-12-27 | 9.54 | 9.47 | 0.01 | 0.11% | 9.37 | 9.76 | 209554 | 20133 | 3.63% |
| 2024-12-26 | 9.31 | 9.46 | 0.12 | 1.28% | 9.31 | 9.60 | 142035 | 13487 | 2.46% |
| 2024-12-25 | 9.48 | 9.34 | -0.22 | -2.30% | 9.23 | 9.57 | 139000 | 13015 | 2.41% |