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 | 8.00 | 8.46 | 0.38 | 4.70% | 7.91 | 8.89 | 587821 | 49575 | 17.72% |
| 2025-04-02 | 7.78 | 8.08 | 0.24 | 3.06% | 7.71 | 8.12 | 316165 | 24940 | 9.53% |
| 2025-04-01 | 7.60 | 7.84 | 0.31 | 4.12% | 7.57 | 7.98 | 268573 | 20855 | 8.10% |
| 2025-03-31 | 7.69 | 7.53 | -0.31 | -3.95% | 7.42 | 7.95 | 305420 | 23281 | 9.21% |
| 2025-03-28 | 7.69 | 7.84 | -0.01 | -0.13% | 7.66 | 7.95 | 333400 | 25957 | 10.05% |
| 2025-03-27 | 8.08 | 7.85 | -0.39 | -4.73% | 7.78 | 8.40 | 497328 | 40084 | 14.99% |
| 2025-03-26 | 7.70 | 8.24 | 0.24 | 3.00% | 7.56 | 8.48 | 674265 | 53991 | 20.33% |
| 2025-03-25 | 8.10 | 8.00 | -0.11 | -1.36% | 7.63 | 8.48 | 794132 | 62896 | 23.94% |
| 2025-03-24 | 7.44 | 8.11 | 0.74 | 10.04% | 7.43 | 8.11 | 445262 | 35570 | 13.42% |
| 2025-03-21 | 7.16 | 7.37 | 0.17 | 2.36% | 7.15 | 7.37 | 262280 | 19040 | 7.91% |
| 2025-03-20 | 7.05 | 7.20 | 0.15 | 2.13% | 7.04 | 7.50 | 331264 | 24097 | 9.99% |
| 2025-03-19 | 7.03 | 7.05 | -0.01 | -0.14% | 6.98 | 7.12 | 102391 | 7217 | 3.09% |
| 2025-03-18 | 7.08 | 7.06 | -0.02 | -0.28% | 6.95 | 7.09 | 130814 | 9176 | 3.94% |
| 2025-03-17 | 7.15 | 7.08 | -0.02 | -0.28% | 7.07 | 7.16 | 122498 | 8700 | 3.69% |
| 2025-03-14 | 6.96 | 7.10 | 0.16 | 2.31% | 6.95 | 7.10 | 162909 | 11492 | 4.91% |
| 2025-03-13 | 6.99 | 6.94 | -0.06 | -0.86% | 6.85 | 7.04 | 128856 | 8934 | 3.88% |
| 2025-03-12 | 7.08 | 7.00 | -0.08 | -1.13% | 6.99 | 7.16 | 141712 | 9998 | 4.27% |
| 2025-03-11 | 6.86 | 7.08 | 0.16 | 2.31% | 6.80 | 7.08 | 170137 | 11881 | 5.13% |
| 2025-03-10 | 6.90 | 6.92 | 0.02 | 0.29% | 6.85 | 6.98 | 111377 | 7696 | 3.36% |
| 2025-03-07 | 6.82 | 6.90 | 0.04 | 0.58% | 6.77 | 6.99 | 131790 | 9099 | 3.97% |
| 2025-03-06 | 6.81 | 6.86 | 0.05 | 0.73% | 6.76 | 6.89 | 90610 | 6189 | 2.73% |
| 2025-03-05 | 6.79 | 6.81 | 0.01 | 0.15% | 6.63 | 6.82 | 80087 | 5378 | 2.41% |
| 2025-03-04 | 6.79 | 6.80 | -0.01 | -0.15% | 6.73 | 6.85 | 75453 | 5119 | 2.27% |
| 2025-03-03 | 6.82 | 6.81 | -0.03 | -0.44% | 6.76 | 7.00 | 106463 | 7324 | 3.21% |
| 2025-02-28 | 6.98 | 6.84 | -0.18 | -2.56% | 6.83 | 7.02 | 127386 | 8807 | 3.84% |
| 2025-02-27 | 6.90 | 7.02 | 0.11 | 1.59% | 6.90 | 7.10 | 182799 | 12827 | 5.51% |
| 2025-02-26 | 6.84 | 6.91 | 0.06 | 0.88% | 6.83 | 6.99 | 121896 | 8398 | 3.67% |
| 2025-02-25 | 6.86 | 6.85 | -0.10 | -1.44% | 6.81 | 6.99 | 130316 | 9005 | 3.93% |
| 2025-02-24 | 6.84 | 6.95 | 0.12 | 1.76% | 6.75 | 7.03 | 206688 | 14238 | 6.23% |
| 2025-02-21 | 6.71 | 6.83 | 0.12 | 1.79% | 6.65 | 6.93 | 210522 | 14307 | 6.35% |
| 2025-02-20 | 6.40 | 6.71 | 0.29 | 4.52% | 6.40 | 6.95 | 326894 | 21990 | 9.85% |
| 2025-02-19 | 6.41 | 6.42 | 0.03 | 0.47% | 6.38 | 6.49 | 72021 | 4619 | 2.17% |
| 2025-02-18 | 6.58 | 6.39 | -0.18 | -2.74% | 6.38 | 6.60 | 107338 | 6941 | 3.24% |
| 2025-02-17 | 6.53 | 6.57 | 0.04 | 0.61% | 6.47 | 6.63 | 110962 | 7272 | 3.34% |
| 2025-02-14 | 6.70 | 6.53 | -0.17 | -2.54% | 6.50 | 6.74 | 166884 | 11020 | 5.03% |
| 2025-02-13 | 6.77 | 6.70 | -0.04 | -0.59% | 6.68 | 6.84 | 144313 | 9733 | 4.35% |
| 2025-02-12 | 6.71 | 6.74 | 0.00 | 0.00% | 6.67 | 6.80 | 108116 | 7277 | 3.26% |
| 2025-02-11 | 6.84 | 6.74 | -0.11 | -1.61% | 6.67 | 6.84 | 132330 | 8902 | 3.99% |
| 2025-02-10 | 6.66 | 6.85 | 0.17 | 2.54% | 6.66 | 6.85 | 176159 | 11960 | 5.31% |
| 2025-02-07 | 6.58 | 6.68 | 0.10 | 1.52% | 6.54 | 6.76 | 175831 | 11715 | 5.30% |
| 2025-02-06 | 6.46 | 6.58 | 0.08 | 1.23% | 6.42 | 6.58 | 127183 | 8285 | 3.83% |
| 2025-02-05 | 6.54 | 6.50 | -0.02 | -0.31% | 6.43 | 6.61 | 108821 | 7071 | 3.28% |
| 2025-01-27 | 6.72 | 6.52 | -0.16 | -2.40% | 6.52 | 6.79 | 132518 | 8816 | 3.99% |
| 2025-01-24 | 6.63 | 6.68 | 0.02 | 0.30% | 6.57 | 6.71 | 139889 | 9311 | 4.22% |
| 2025-01-23 | 6.74 | 6.66 | 0.03 | 0.45% | 6.64 | 6.85 | 178554 | 12032 | 5.38% |
| 2025-01-22 | 6.93 | 6.63 | -0.36 | -5.15% | 6.61 | 6.94 | 268252 | 18057 | 8.09% |
| 2025-01-21 | 7.11 | 6.99 | -0.15 | -2.10% | 6.94 | 7.19 | 319741 | 22522 | 9.64% |
| 2025-01-20 | 7.28 | 7.14 | -0.05 | -0.70% | 7.14 | 7.68 | 397794 | 29231 | 11.99% |
| 2025-01-17 | 7.16 | 7.19 | -0.35 | -4.64% | 7.16 | 7.48 | 442661 | 32105 | 13.34% |
| 2025-01-16 | 7.45 | 7.54 | 0.09 | 1.21% | 7.21 | 8.20 | 766598 | 59193 | 23.11% |
| 2025-01-15 | 6.67 | 7.45 | 0.68 | 10.04% | 6.66 | 7.45 | 212038 | 15291 | 6.39% |
| 2025-01-14 | 6.70 | 6.77 | 0.18 | 2.73% | 6.46 | 6.78 | 292094 | 19451 | 8.80% |
| 2025-01-13 | 6.48 | 6.59 | -0.11 | -1.64% | 6.44 | 6.90 | 274410 | 18331 | 8.27% |
| 2025-01-10 | 6.70 | 6.70 | 0.07 | 1.06% | 6.30 | 6.96 | 359280 | 23843 | 10.83% |
| 2025-01-09 | 6.35 | 6.63 | 0.07 | 1.07% | 6.23 | 6.85 | 348081 | 22878 | 10.49% |
| 2025-01-08 | 6.27 | 6.56 | 0.26 | 4.13% | 6.08 | 6.84 | 455876 | 29296 | 13.74% |
| 2025-01-07 | 6.28 | 6.30 | 0.57 | 9.95% | 6.11 | 6.30 | 119018 | 7473 | 3.59% |
| 2025-01-06 | 5.78 | 5.73 | -0.10 | -1.72% | 5.56 | 5.83 | 103479 | 5907 | 3.12% |
| 2025-01-03 | 6.29 | 5.83 | -0.40 | -6.42% | 5.80 | 6.29 | 179052 | 10647 | 5.40% |
| 2025-01-02 | 6.17 | 6.23 | 0.03 | 0.48% | 6.17 | 6.41 | 160527 | 10104 | 4.84% |
| 2024-12-31 | 6.24 | 6.20 | -0.04 | -0.64% | 6.17 | 6.35 | 119283 | 7471 | 3.60% |
| 2024-12-30 | 6.45 | 6.24 | -0.23 | -3.55% | 6.19 | 6.45 | 159046 | 9948 | 4.79% |
| 2024-12-27 | 6.30 | 6.47 | 0.13 | 2.05% | 6.25 | 6.57 | 205064 | 13250 | 6.18% |
| 2024-12-26 | 6.52 | 6.34 | -0.20 | -3.06% | 6.28 | 6.60 | 261135 | 16699 | 7.87% |
| 2024-12-25 | 6.79 | 6.54 | -0.29 | -4.25% | 6.37 | 6.80 | 156991 | 10236 | 4.73% |