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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 8.11 | 8.20 | 0.05 | 0.61% | 8.09 | 8.20 | 139788 | 11401 | 1.48% |
| 2025-03-13 | 8.26 | 8.15 | -0.18 | -2.16% | 8.09 | 8.31 | 185163 | 15141 | 1.96% |
| 2025-03-12 | 8.30 | 8.33 | -0.09 | -1.07% | 8.23 | 8.38 | 263919 | 21889 | 2.79% |
| 2025-03-11 | 8.27 | 8.42 | 0.25 | 3.06% | 8.24 | 8.67 | 412506 | 34786 | 4.37% |
| 2025-03-10 | 8.15 | 8.17 | -0.03 | -0.37% | 8.07 | 8.24 | 142403 | 11613 | 1.51% |
| 2025-03-07 | 8.17 | 8.20 | 0.00 | 0.00% | 8.08 | 8.28 | 178352 | 14565 | 1.89% |
| 2025-03-06 | 8.22 | 8.20 | 0.09 | 1.11% | 8.13 | 8.25 | 165001 | 13495 | 1.75% |
| 2025-03-05 | 8.22 | 8.11 | -0.11 | -1.34% | 8.03 | 8.23 | 143989 | 11662 | 1.52% |
| 2025-03-04 | 8.02 | 8.22 | 0.12 | 1.48% | 7.99 | 8.22 | 141062 | 11489 | 1.49% |
| 2025-03-03 | 7.97 | 8.10 | 0.05 | 0.62% | 7.88 | 8.20 | 207478 | 16793 | 2.20% |
| 2025-02-28 | 8.25 | 8.05 | -0.32 | -3.82% | 8.00 | 8.29 | 285279 | 23072 | 3.02% |
| 2025-02-27 | 8.23 | 8.37 | 0.15 | 1.82% | 8.22 | 8.70 | 434704 | 36537 | 4.60% |
| 2025-02-26 | 8.20 | 8.22 | 0.04 | 0.49% | 8.15 | 8.26 | 161881 | 13276 | 1.71% |
| 2025-02-25 | 8.22 | 8.18 | -0.15 | -1.80% | 8.12 | 8.29 | 191822 | 15720 | 2.03% |
| 2025-02-24 | 8.38 | 8.33 | -0.05 | -0.60% | 8.24 | 8.46 | 223137 | 18588 | 2.36% |
| 2025-02-21 | 8.40 | 8.38 | -0.02 | -0.24% | 8.17 | 8.43 | 255570 | 21199 | 2.71% |
| 2025-02-20 | 8.31 | 8.40 | 0.02 | 0.24% | 8.20 | 8.47 | 205919 | 17157 | 2.18% |
| 2025-02-19 | 8.18 | 8.38 | 0.21 | 2.57% | 8.17 | 8.39 | 188668 | 15626 | 2.00% |
| 2025-02-18 | 8.56 | 8.17 | -0.39 | -4.56% | 8.15 | 8.58 | 259389 | 21640 | 2.75% |
| 2025-02-17 | 8.49 | 8.56 | -0.02 | -0.23% | 8.46 | 8.65 | 248899 | 21267 | 2.63% |
| 2025-02-14 | 8.82 | 8.58 | -0.24 | -2.72% | 8.51 | 8.86 | 327747 | 28236 | 3.47% |
| 2025-02-13 | 8.96 | 8.82 | -0.13 | -1.45% | 8.81 | 9.08 | 307732 | 27491 | 3.26% |
| 2025-02-12 | 8.81 | 8.95 | 0.12 | 1.36% | 8.77 | 9.20 | 365099 | 32751 | 3.86% |
| 2025-02-11 | 9.07 | 8.83 | -0.16 | -1.78% | 8.80 | 9.26 | 431003 | 38767 | 4.56% |
| 2025-02-10 | 8.90 | 8.99 | 0.01 | 0.11% | 8.70 | 8.99 | 429563 | 37917 | 4.55% |
| 2025-02-07 | 8.47 | 8.98 | 0.52 | 6.15% | 8.40 | 8.99 | 510086 | 44689 | 5.40% |
| 2025-02-06 | 8.30 | 8.46 | 0.08 | 0.95% | 8.23 | 8.49 | 293980 | 24675 | 3.11% |
| 2025-02-05 | 8.15 | 8.38 | 0.03 | 0.36% | 8.00 | 8.39 | 342933 | 28241 | 3.63% |
| 2025-01-27 | 8.14 | 8.35 | 0.46 | 5.83% | 8.10 | 8.68 | 518959 | 43532 | 5.49% |
| 2025-01-24 | 7.83 | 7.89 | 0.07 | 0.90% | 7.70 | 7.92 | 196810 | 15383 | 2.08% |
| 2025-01-23 | 7.95 | 7.82 | 0.02 | 0.26% | 7.82 | 8.23 | 317626 | 25505 | 3.36% |
| 2025-01-22 | 8.00 | 7.80 | -0.26 | -3.23% | 7.76 | 8.00 | 205565 | 16114 | 2.18% |
| 2025-01-21 | 7.96 | 8.06 | 0.15 | 1.90% | 7.84 | 8.24 | 316166 | 25490 | 3.35% |
| 2025-01-20 | 7.94 | 7.91 | -0.02 | -0.25% | 7.85 | 8.04 | 183835 | 14566 | 1.95% |
| 2025-01-17 | 8.03 | 7.93 | -0.18 | -2.22% | 7.75 | 8.04 | 274600 | 21594 | 2.91% |
| 2025-01-16 | 8.16 | 8.11 | 0.00 | 0.00% | 8.02 | 8.42 | 274006 | 22407 | 2.90% |
| 2025-01-15 | 8.41 | 8.11 | -0.27 | -3.22% | 8.08 | 8.48 | 290526 | 23746 | 3.08% |
| 2025-01-14 | 8.10 | 8.38 | 0.41 | 5.14% | 8.10 | 8.38 | 313835 | 25893 | 3.32% |
| 2025-01-13 | 7.95 | 7.97 | -0.28 | -3.39% | 7.79 | 8.07 | 310501 | 24579 | 3.29% |
| 2025-01-10 | 8.40 | 8.25 | -0.24 | -2.83% | 8.25 | 8.74 | 406795 | 34563 | 4.31% |
| 2025-01-09 | 8.57 | 8.49 | -0.07 | -0.82% | 8.35 | 8.67 | 443046 | 37594 | 4.69% |
| 2025-01-08 | 8.39 | 8.56 | 0.46 | 5.68% | 8.09 | 8.71 | 792208 | 66270 | 8.39% |
| 2025-01-07 | 7.47 | 8.10 | 0.74 | 10.05% | 7.44 | 8.10 | 118164 | 9374 | 1.25% |
| 2025-01-06 | 7.78 | 7.36 | -0.48 | -6.12% | 7.31 | 7.88 | 367438 | 27784 | 3.89% |
| 2025-01-03 | 8.26 | 7.84 | -0.53 | -6.33% | 7.78 | 8.35 | 472617 | 37794 | 5.00% |
| 2025-01-02 | 8.94 | 8.37 | -0.85 | -9.22% | 8.30 | 9.11 | 722643 | 62671 | 7.65% |
| 2024-12-31 | 9.38 | 9.22 | 0.25 | 2.79% | 9.01 | 9.81 | 1034125 | 95870 | 10.95% |
| 2024-12-30 | 8.31 | 8.97 | 0.82 | 10.06% | 8.25 | 8.97 | 413044 | 36184 | 4.37% |
| 2024-12-27 | 7.91 | 8.15 | 0.16 | 2.00% | 7.85 | 8.36 | 360378 | 29554 | 3.81% |
| 2024-12-26 | 8.02 | 7.99 | -0.02 | -0.25% | 7.92 | 8.20 | 289300 | 23257 | 3.06% |
| 2024-12-25 | 7.86 | 8.01 | 0.10 | 1.26% | 7.77 | 8.27 | 385640 | 31150 | 4.08% |
| 2024-12-24 | 7.71 | 7.91 | 0.25 | 3.26% | 7.56 | 8.18 | 413202 | 32474 | 4.37% |
| 2024-12-23 | 8.07 | 7.66 | -0.47 | -5.78% | 7.66 | 8.08 | 337381 | 26408 | 3.57% |
| 2024-12-20 | 8.20 | 8.13 | -0.07 | -0.85% | 8.11 | 8.29 | 288231 | 23588 | 3.05% |
| 2024-12-19 | 8.36 | 8.20 | -0.37 | -4.32% | 8.11 | 8.57 | 443405 | 36663 | 4.69% |
| 2024-12-18 | 8.50 | 8.57 | 0.01 | 0.12% | 8.46 | 8.95 | 460303 | 39962 | 4.87% |
| 2024-12-17 | 9.09 | 8.56 | -0.74 | -7.96% | 8.51 | 9.25 | 666118 | 58667 | 7.05% |
| 2024-12-16 | 9.15 | 9.30 | 0.25 | 2.76% | 8.73 | 9.96 | 1189888 | 111099 | 12.60% |
| 2024-12-13 | 8.20 | 9.05 | 0.82 | 9.96% | 8.08 | 9.05 | 781784 | 68644 | 8.28% |
| 2024-12-12 | 7.95 | 8.23 | 0.25 | 3.13% | 7.80 | 8.50 | 660262 | 53864 | 6.99% |
| 2024-12-11 | 7.93 | 7.98 | 0.29 | 3.77% | 7.82 | 8.04 | 501189 | 39765 | 5.31% |
| 2024-12-10 | 8.08 | 7.69 | -0.15 | -1.91% | 7.67 | 8.08 | 382263 | 30015 | 4.05% |
| 2024-12-09 | 7.79 | 7.84 | 0.04 | 0.51% | 7.69 | 8.04 | 374017 | 29292 | 3.96% |
| 2024-12-06 | 7.75 | 7.80 | 0.05 | 0.65% | 7.67 | 7.85 | 255900 | 19891 | 2.71% |