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 | 8.05 | 8.03 | -0.04 | -0.50% | 8.02 | 8.11 | 255380 | 20548 | 0.27% |
| 2025-03-13 | 8.10 | 8.07 | -0.03 | -0.37% | 8.04 | 8.13 | 176328 | 14245 | 0.19% |
| 2025-03-12 | 8.13 | 8.10 | -0.04 | -0.49% | 8.03 | 8.13 | 143674 | 11620 | 0.15% |
| 2025-03-11 | 8.00 | 8.14 | 0.13 | 1.62% | 7.98 | 8.14 | 154511 | 12447 | 0.17% |
| 2025-03-10 | 8.06 | 8.01 | -0.04 | -0.50% | 8.00 | 8.07 | 98297 | 7884 | 0.11% |
| 2025-03-07 | 8.11 | 8.05 | -0.06 | -0.74% | 8.05 | 8.17 | 142535 | 11530 | 0.15% |
| 2025-03-06 | 8.19 | 8.11 | -0.08 | -0.98% | 8.09 | 8.22 | 153504 | 12476 | 0.16% |
| 2025-03-05 | 8.02 | 8.19 | 0.17 | 2.12% | 8.01 | 8.24 | 309393 | 25208 | 0.33% |
| 2025-03-04 | 7.97 | 8.02 | 0.04 | 0.50% | 7.95 | 8.07 | 119988 | 9635 | 0.13% |
| 2025-03-03 | 7.98 | 7.98 | 0.00 | 0.00% | 7.92 | 8.02 | 155354 | 12379 | 0.17% |
| 2025-02-28 | 8.00 | 7.98 | -0.02 | -0.25% | 7.97 | 8.06 | 172437 | 13825 | 0.19% |
| 2025-02-27 | 7.95 | 8.00 | 0.07 | 0.88% | 7.88 | 8.02 | 189056 | 15072 | 0.20% |
| 2025-02-26 | 7.96 | 7.93 | 0.01 | 0.13% | 7.92 | 8.04 | 183012 | 14571 | 0.20% |
| 2025-02-25 | 8.01 | 7.92 | -0.10 | -1.25% | 7.92 | 8.03 | 210020 | 16703 | 0.23% |
| 2025-02-24 | 8.02 | 8.02 | -0.02 | -0.25% | 8.01 | 8.07 | 148220 | 11908 | 0.16% |
| 2025-02-21 | 8.18 | 8.04 | -0.12 | -1.47% | 8.01 | 8.18 | 315045 | 25355 | 0.34% |
| 2025-02-20 | 8.04 | 8.16 | 0.11 | 1.37% | 8.03 | 8.18 | 307710 | 25015 | 0.33% |
| 2025-02-19 | 8.06 | 8.05 | -0.02 | -0.25% | 8.02 | 8.11 | 211453 | 17029 | 0.23% |
| 2025-02-18 | 8.06 | 8.07 | 0.01 | 0.12% | 8.04 | 8.15 | 244963 | 19821 | 0.26% |
| 2025-02-17 | 8.07 | 8.06 | -0.02 | -0.25% | 8.01 | 8.09 | 186956 | 15025 | 0.20% |
| 2025-02-14 | 8.12 | 8.08 | -0.01 | -0.12% | 8.03 | 8.13 | 201914 | 16282 | 0.22% |
| 2025-02-13 | 8.17 | 8.09 | -0.11 | -1.34% | 8.09 | 8.24 | 182299 | 14838 | 0.20% |
| 2025-02-12 | 8.15 | 8.20 | 0.03 | 0.37% | 8.08 | 8.21 | 179181 | 14605 | 0.19% |
| 2025-02-11 | 8.05 | 8.17 | 0.11 | 1.36% | 8.05 | 8.22 | 272141 | 22193 | 0.29% |
| 2025-02-10 | 8.09 | 8.06 | -0.01 | -0.12% | 8.04 | 8.10 | 207543 | 16750 | 0.22% |
| 2025-02-07 | 8.17 | 8.07 | -0.13 | -1.59% | 8.04 | 8.21 | 416738 | 33709 | 0.45% |
| 2025-02-06 | 8.18 | 8.20 | 0.02 | 0.24% | 8.09 | 8.26 | 216064 | 17622 | 0.23% |
| 2025-02-05 | 8.35 | 8.18 | -0.17 | -2.04% | 8.17 | 8.38 | 150792 | 12461 | 0.16% |
| 2025-01-27 | 8.20 | 8.35 | 0.14 | 1.71% | 8.20 | 8.45 | 217255 | 18143 | 0.23% |
| 2025-01-24 | 8.17 | 8.21 | 0.05 | 0.61% | 8.04 | 8.23 | 157131 | 12812 | 0.17% |
| 2025-01-23 | 7.98 | 8.16 | 0.22 | 2.77% | 7.98 | 8.22 | 284039 | 23086 | 0.30% |
| 2025-01-22 | 8.05 | 7.94 | -0.13 | -1.61% | 7.92 | 8.09 | 156910 | 12510 | 0.17% |
| 2025-01-21 | 8.12 | 8.07 | -0.04 | -0.49% | 8.05 | 8.14 | 145102 | 11729 | 0.16% |
| 2025-01-20 | 8.18 | 8.11 | -0.06 | -0.73% | 8.07 | 8.20 | 174243 | 14164 | 0.19% |
| 2025-01-17 | 8.23 | 8.17 | -0.08 | -0.97% | 8.15 | 8.26 | 126051 | 10330 | 0.14% |
| 2025-01-16 | 8.30 | 8.25 | 0.05 | 0.61% | 8.13 | 8.30 | 150431 | 12369 | 0.16% |
| 2025-01-15 | 8.12 | 8.20 | 0.06 | 0.74% | 8.11 | 8.28 | 182149 | 14966 | 0.20% |
| 2025-01-14 | 8.04 | 8.14 | 0.10 | 1.24% | 8.03 | 8.19 | 162856 | 13210 | 0.17% |
| 2025-01-13 | 8.12 | 8.04 | -0.14 | -1.71% | 7.92 | 8.14 | 267502 | 21485 | 0.29% |
| 2025-01-10 | 8.22 | 8.18 | -0.06 | -0.73% | 8.10 | 8.28 | 165615 | 13571 | 0.18% |
| 2025-01-09 | 8.34 | 8.24 | -0.10 | -1.20% | 8.19 | 8.34 | 158299 | 13063 | 0.17% |
| 2025-01-08 | 8.27 | 8.34 | 0.07 | 0.85% | 8.20 | 8.35 | 194134 | 16105 | 0.21% |
| 2025-01-07 | 8.21 | 8.27 | 0.00 | 0.00% | 8.13 | 8.28 | 164220 | 13486 | 0.18% |
| 2025-01-06 | 8.08 | 8.27 | 0.16 | 1.97% | 7.91 | 8.30 | 347419 | 28233 | 0.37% |
| 2025-01-03 | 8.35 | 8.11 | -0.19 | -2.29% | 8.10 | 8.37 | 329399 | 26877 | 0.35% |
| 2025-01-02 | 8.51 | 8.30 | -0.21 | -2.47% | 8.24 | 8.57 | 473365 | 39627 | 0.51% |
| 2024-12-31 | 8.59 | 8.51 | -0.09 | -1.05% | 8.51 | 8.69 | 320951 | 27573 | 0.34% |
| 2024-12-30 | 8.49 | 8.60 | 0.10 | 1.18% | 8.40 | 8.63 | 278344 | 23765 | 0.30% |
| 2024-12-27 | 8.45 | 8.50 | 0.02 | 0.24% | 8.29 | 8.52 | 236918 | 19914 | 0.25% |
| 2024-12-26 | 8.49 | 8.48 | 0.00 | 0.00% | 8.34 | 8.49 | 214502 | 18063 | 0.23% |
| 2024-12-25 | 8.42 | 8.48 | 0.05 | 0.59% | 8.39 | 8.60 | 316840 | 26886 | 0.34% |
| 2024-12-24 | 8.30 | 8.43 | 0.13 | 1.57% | 8.22 | 8.45 | 261878 | 21893 | 0.28% |
| 2024-12-23 | 8.27 | 8.30 | 0.04 | 0.48% | 8.25 | 8.39 | 294266 | 24496 | 0.32% |
| 2024-12-20 | 8.35 | 8.26 | -0.08 | -0.96% | 8.22 | 8.43 | 234265 | 19437 | 0.25% |
| 2024-12-19 | 8.41 | 8.34 | -0.13 | -1.53% | 8.25 | 8.52 | 332820 | 27897 | 0.36% |
| 2024-12-18 | 8.32 | 8.47 | 0.21 | 2.54% | 8.28 | 8.50 | 535199 | 45110 | 0.57% |
| 2024-12-17 | 8.26 | 8.26 | 0.03 | 0.36% | 8.22 | 8.38 | 409772 | 34004 | 0.44% |
| 2024-12-16 | 7.98 | 8.23 | 0.30 | 3.78% | 7.93 | 8.25 | 731356 | 59737 | 0.79% |
| 2024-12-13 | 8.20 | 7.93 | -0.30 | -3.65% | 7.93 | 8.34 | 1189262 | 95816 | 1.28% |
| 2024-12-12 | 8.12 | 8.23 | 0.10 | 1.23% | 8.10 | 8.33 | 724506 | 59762 | 0.78% |
| 2024-12-11 | 8.09 | 8.13 | -0.01 | -0.12% | 8.04 | 8.17 | 372583 | 30220 | 0.40% |
| 2024-12-10 | 8.15 | 8.14 | 0.07 | 0.87% | 8.01 | 8.19 | 408798 | 33093 | 0.44% |
| 2024-12-09 | 8.10 | 8.07 | -0.05 | -0.62% | 7.96 | 8.11 | 336053 | 27097 | 0.36% |
| 2024-12-06 | 8.07 | 8.12 | 0.03 | 0.37% | 8.02 | 8.14 | 321975 | 26037 | 0.35% |