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 | 7.88 | 7.96 | -0.13 | -1.61% | 7.81 | 8.02 | 334863 | 26514 | 4.51% |
| 2025-04-02 | 7.72 | 8.09 | 0.37 | 4.79% | 7.66 | 8.13 | 562128 | 44668 | 7.58% |
| 2025-04-01 | 7.56 | 7.72 | 0.16 | 2.12% | 7.56 | 7.77 | 231769 | 17828 | 3.12% |
| 2025-03-31 | 7.50 | 7.56 | 0.02 | 0.27% | 7.40 | 7.58 | 168736 | 12658 | 2.27% |
| 2025-03-28 | 7.68 | 7.54 | -0.13 | -1.69% | 7.52 | 7.71 | 185175 | 14057 | 2.50% |
| 2025-03-27 | 7.71 | 7.67 | -0.09 | -1.16% | 7.58 | 7.82 | 233842 | 17956 | 3.15% |
| 2025-03-26 | 7.75 | 7.76 | 0.03 | 0.39% | 7.70 | 7.85 | 272628 | 21171 | 3.68% |
| 2025-03-25 | 7.91 | 7.73 | -0.19 | -2.40% | 7.68 | 7.92 | 303483 | 23526 | 4.09% |
| 2025-03-24 | 8.00 | 7.92 | -0.03 | -0.38% | 7.75 | 8.08 | 448252 | 35381 | 6.04% |
| 2025-03-21 | 8.13 | 7.95 | -0.10 | -1.24% | 7.93 | 8.23 | 634918 | 51213 | 8.56% |
| 2025-03-20 | 8.40 | 8.05 | -0.55 | -6.40% | 7.99 | 8.50 | 984680 | 80457 | 13.27% |
| 2025-03-19 | 9.55 | 8.60 | -0.08 | -0.92% | 8.60 | 9.55 | 1724459 | 160650 | 23.25% |
| 2025-03-18 | 8.68 | 8.68 | 0.79 | 10.01% | 8.68 | 8.68 | 26491 | 2299 | 0.36% |
| 2025-03-10 | 7.39 | 7.89 | 0.72 | 10.04% | 7.39 | 7.89 | 445819 | 34467 | 6.01% |
| 2025-03-07 | 7.22 | 7.17 | -0.09 | -1.24% | 7.11 | 7.34 | 201825 | 14572 | 2.72% |
| 2025-03-06 | 7.15 | 7.26 | 0.11 | 1.54% | 7.11 | 7.34 | 275387 | 19945 | 3.71% |
| 2025-03-05 | 7.08 | 7.15 | 0.06 | 0.85% | 6.98 | 7.19 | 179605 | 12722 | 2.42% |
| 2025-03-04 | 7.03 | 7.09 | 0.07 | 1.00% | 6.94 | 7.13 | 173014 | 12218 | 2.33% |
| 2025-03-03 | 6.93 | 7.02 | 0.07 | 1.01% | 6.92 | 7.07 | 174914 | 12251 | 2.36% |
| 2025-02-28 | 6.89 | 6.95 | 0.08 | 1.16% | 6.86 | 7.14 | 308733 | 21694 | 4.16% |
| 2025-02-27 | 6.80 | 6.87 | 0.06 | 0.88% | 6.78 | 6.88 | 133092 | 9102 | 1.79% |
| 2025-02-26 | 6.76 | 6.81 | 0.04 | 0.59% | 6.75 | 6.84 | 112497 | 7644 | 1.52% |
| 2025-02-25 | 6.83 | 6.77 | -0.07 | -1.02% | 6.75 | 6.90 | 97649 | 6653 | 1.32% |
| 2025-02-24 | 6.81 | 6.84 | 0.04 | 0.59% | 6.78 | 6.90 | 112540 | 7700 | 1.52% |
| 2025-02-21 | 6.80 | 6.80 | -0.04 | -0.58% | 6.78 | 6.91 | 121589 | 8302 | 1.64% |
| 2025-02-20 | 6.78 | 6.84 | 0.06 | 0.88% | 6.71 | 6.85 | 125399 | 8515 | 1.69% |
| 2025-02-19 | 6.74 | 6.78 | 0.01 | 0.15% | 6.73 | 6.80 | 135049 | 9132 | 1.82% |
| 2025-02-18 | 6.97 | 6.77 | -0.21 | -3.01% | 6.75 | 6.99 | 186015 | 12775 | 2.51% |
| 2025-02-17 | 6.96 | 6.98 | 0.02 | 0.29% | 6.86 | 7.03 | 157992 | 10947 | 2.13% |
| 2025-02-14 | 7.04 | 6.96 | -0.13 | -1.83% | 6.93 | 7.06 | 180286 | 12574 | 2.43% |
| 2025-02-13 | 7.13 | 7.09 | -0.05 | -0.70% | 7.05 | 7.19 | 162220 | 11529 | 2.19% |
| 2025-02-12 | 7.23 | 7.14 | -0.10 | -1.38% | 7.08 | 7.23 | 232047 | 16541 | 3.13% |
| 2025-02-11 | 7.00 | 7.24 | 0.22 | 3.13% | 6.92 | 7.26 | 408068 | 29165 | 5.50% |
| 2025-02-10 | 6.98 | 7.02 | 0.02 | 0.29% | 6.93 | 7.07 | 205619 | 14357 | 2.77% |
| 2025-02-07 | 6.92 | 7.00 | 0.04 | 0.57% | 6.90 | 7.07 | 239912 | 16772 | 3.23% |
| 2025-02-06 | 7.00 | 6.96 | -0.04 | -0.57% | 6.81 | 7.01 | 237659 | 16382 | 3.20% |
| 2025-02-05 | 7.19 | 7.00 | -0.18 | -2.51% | 6.95 | 7.25 | 240296 | 16929 | 3.24% |
| 2025-01-27 | 7.20 | 7.18 | -0.02 | -0.28% | 7.13 | 7.44 | 265950 | 19364 | 3.59% |
| 2025-01-24 | 7.00 | 7.20 | 0.26 | 3.75% | 6.89 | 7.35 | 337585 | 24253 | 4.55% |
| 2025-01-23 | 7.05 | 6.94 | -0.07 | -1.00% | 6.92 | 7.17 | 247378 | 17514 | 3.33% |
| 2025-01-22 | 7.10 | 7.01 | -0.13 | -1.82% | 7.01 | 7.26 | 221667 | 15777 | 2.99% |
| 2025-01-21 | 7.33 | 7.14 | -0.23 | -3.12% | 7.12 | 7.37 | 309408 | 22280 | 4.17% |
| 2025-01-20 | 7.38 | 7.37 | -0.12 | -1.60% | 7.30 | 7.54 | 383725 | 28475 | 5.17% |
| 2025-01-17 | 7.38 | 7.49 | 0.16 | 2.18% | 7.09 | 7.77 | 525622 | 39028 | 7.09% |
| 2025-01-16 | 7.39 | 7.33 | -0.19 | -2.53% | 7.22 | 7.53 | 389928 | 28710 | 5.26% |
| 2025-01-15 | 7.34 | 7.52 | 0.11 | 1.48% | 7.29 | 7.80 | 587763 | 44528 | 7.92% |
| 2025-01-14 | 7.23 | 7.41 | 0.17 | 2.35% | 7.11 | 7.46 | 489725 | 35856 | 6.60% |
| 2025-01-13 | 6.83 | 7.24 | 0.22 | 3.13% | 6.83 | 7.71 | 466874 | 33845 | 6.29% |
| 2025-01-10 | 7.37 | 7.02 | -0.54 | -7.14% | 6.90 | 7.49 | 568056 | 40810 | 7.66% |
| 2025-01-09 | 7.27 | 7.56 | 0.18 | 2.44% | 7.09 | 7.67 | 793772 | 58072 | 10.70% |
| 2025-01-08 | 7.02 | 7.38 | 0.26 | 3.65% | 6.99 | 7.83 | 1079842 | 81479 | 14.56% |
| 2025-01-07 | 7.00 | 7.12 | -0.03 | -0.42% | 6.81 | 7.12 | 473405 | 32895 | 6.38% |
| 2025-01-06 | 6.74 | 7.15 | 0.32 | 4.69% | 6.46 | 7.18 | 660655 | 45691 | 8.91% |
| 2025-01-03 | 6.96 | 6.83 | -0.01 | -0.15% | 6.69 | 7.20 | 588014 | 40469 | 7.93% |
| 2025-01-02 | 7.03 | 6.84 | -0.32 | -4.47% | 6.80 | 7.44 | 768701 | 54427 | 10.36% |
| 2024-12-31 | 6.62 | 7.16 | 0.65 | 9.98% | 6.59 | 7.16 | 602845 | 42422 | 8.13% |
| 2024-12-30 | 6.52 | 6.51 | -0.08 | -1.21% | 6.48 | 6.63 | 63405 | 4130 | 0.85% |
| 2024-12-27 | 6.41 | 6.59 | 0.17 | 2.65% | 6.39 | 6.68 | 115227 | 7587 | 1.55% |
| 2024-12-26 | 6.40 | 6.42 | 0.01 | 0.16% | 6.39 | 6.45 | 43317 | 2785 | 0.58% |
| 2024-12-25 | 6.46 | 6.41 | -0.07 | -1.08% | 6.34 | 6.49 | 62339 | 3988 | 0.84% |