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 | 7.82 | 7.80 | -0.17 | -2.13% | 7.77 | 8.05 | 566664 | 44579 | 4.00% |
| 2025-04-02 | 7.60 | 7.97 | 0.34 | 4.46% | 7.58 | 8.18 | 936116 | 74245 | 6.60% |
| 2025-04-01 | 7.88 | 7.63 | -0.38 | -4.74% | 7.59 | 7.91 | 855021 | 65654 | 6.03% |
| 2025-03-31 | 8.10 | 8.01 | -0.23 | -2.79% | 7.70 | 8.49 | 1159370 | 93232 | 8.18% |
| 2025-03-28 | 7.97 | 8.24 | 0.28 | 3.52% | 7.96 | 8.40 | 1087085 | 89688 | 7.67% |
| 2025-03-27 | 7.70 | 7.96 | 0.24 | 3.11% | 7.61 | 8.05 | 608703 | 48122 | 4.29% |
| 2025-03-26 | 7.56 | 7.72 | 0.13 | 1.71% | 7.52 | 7.89 | 340454 | 26252 | 2.40% |
| 2025-03-25 | 7.76 | 7.59 | -0.23 | -2.94% | 7.55 | 7.85 | 397137 | 30503 | 2.80% |
| 2025-03-24 | 8.01 | 7.82 | -0.16 | -2.01% | 7.62 | 8.09 | 501595 | 39191 | 3.54% |
| 2025-03-21 | 8.07 | 7.98 | -0.09 | -1.12% | 7.93 | 8.11 | 453495 | 36339 | 3.20% |
| 2025-03-20 | 8.28 | 8.07 | -0.32 | -3.81% | 8.05 | 8.33 | 788503 | 64276 | 5.56% |
| 2025-03-19 | 7.99 | 8.39 | 0.41 | 5.14% | 7.84 | 8.60 | 1299238 | 107722 | 9.17% |
| 2025-03-18 | 7.90 | 7.98 | 0.11 | 1.40% | 7.81 | 8.24 | 592561 | 47418 | 4.18% |
| 2025-03-17 | 7.88 | 7.87 | -0.03 | -0.38% | 7.85 | 8.00 | 378909 | 29946 | 2.67% |
| 2025-03-14 | 7.89 | 7.90 | 0.06 | 0.77% | 7.75 | 7.94 | 405981 | 31872 | 2.86% |
| 2025-03-13 | 8.04 | 7.84 | -0.27 | -3.33% | 7.75 | 8.10 | 540433 | 42484 | 3.81% |
| 2025-03-12 | 8.02 | 8.11 | 0.16 | 2.01% | 8.01 | 8.28 | 843441 | 68814 | 5.95% |
| 2025-03-11 | 7.65 | 7.95 | 0.23 | 2.98% | 7.57 | 8.05 | 703130 | 55042 | 4.96% |
| 2025-03-10 | 7.91 | 7.72 | -0.21 | -2.65% | 7.65 | 8.04 | 569824 | 44168 | 4.02% |
| 2025-03-07 | 8.17 | 7.93 | -0.27 | -3.29% | 7.85 | 8.25 | 904534 | 72734 | 6.38% |
| 2025-03-06 | 7.70 | 8.20 | 0.54 | 7.05% | 7.63 | 8.43 | 1518494 | 123427 | 10.71% |
| 2025-03-05 | 7.47 | 7.66 | 0.19 | 2.54% | 7.37 | 7.79 | 537552 | 40911 | 3.79% |
| 2025-03-04 | 7.28 | 7.47 | 0.10 | 1.36% | 7.21 | 7.58 | 419937 | 31276 | 2.96% |
| 2025-03-03 | 7.21 | 7.37 | 0.18 | 2.50% | 7.11 | 7.63 | 627897 | 46521 | 4.43% |
| 2025-02-28 | 7.58 | 7.19 | -0.46 | -6.01% | 7.16 | 7.63 | 534568 | 39369 | 3.77% |
| 2025-02-27 | 7.83 | 7.65 | -0.21 | -2.67% | 7.53 | 7.89 | 564348 | 43379 | 3.98% |
| 2025-02-26 | 7.85 | 7.86 | 0.10 | 1.29% | 7.73 | 8.05 | 750534 | 58912 | 5.29% |
| 2025-02-25 | 7.81 | 7.76 | -0.34 | -4.20% | 7.70 | 8.03 | 1161487 | 90812 | 8.19% |
| 2025-02-24 | 7.58 | 8.10 | 0.51 | 6.72% | 7.56 | 8.35 | 1670181 | 134451 | 11.78% |
| 2025-02-21 | 7.47 | 7.59 | 0.14 | 1.88% | 7.33 | 7.72 | 607830 | 45804 | 4.29% |
| 2025-02-20 | 7.41 | 7.45 | 0.07 | 0.95% | 7.32 | 7.52 | 372098 | 27631 | 2.63% |
| 2025-02-19 | 7.26 | 7.38 | 0.14 | 1.93% | 7.20 | 7.40 | 368127 | 26921 | 2.60% |
| 2025-02-18 | 7.58 | 7.24 | -0.38 | -4.99% | 7.24 | 7.62 | 504745 | 37318 | 3.56% |
| 2025-02-17 | 7.69 | 7.62 | 0.02 | 0.26% | 7.57 | 7.75 | 538566 | 41277 | 3.80% |
| 2025-02-14 | 7.69 | 7.60 | -0.09 | -1.17% | 7.42 | 7.70 | 525320 | 39626 | 3.71% |
| 2025-02-13 | 7.73 | 7.69 | -0.01 | -0.13% | 7.54 | 7.92 | 675364 | 52125 | 4.76% |
| 2025-02-12 | 7.67 | 7.70 | 0.10 | 1.32% | 7.58 | 7.77 | 564122 | 43444 | 3.98% |
| 2025-02-11 | 7.61 | 7.60 | 0.01 | 0.13% | 7.41 | 7.68 | 641140 | 48302 | 4.52% |
| 2025-02-10 | 7.46 | 7.59 | 0.18 | 2.43% | 7.46 | 7.61 | 569648 | 42984 | 4.02% |
| 2025-02-07 | 7.44 | 7.41 | 0.00 | 0.00% | 7.31 | 7.59 | 623550 | 46551 | 4.40% |
| 2025-02-06 | 7.34 | 7.41 | 0.06 | 0.82% | 7.20 | 7.41 | 486388 | 35660 | 3.43% |
| 2025-02-05 | 7.36 | 7.35 | 0.16 | 2.23% | 7.20 | 7.48 | 534979 | 39281 | 3.77% |
| 2025-01-27 | 7.46 | 7.19 | -0.09 | -1.24% | 7.17 | 7.60 | 525292 | 38745 | 3.71% |
| 2025-01-24 | 7.14 | 7.28 | 0.05 | 0.69% | 7.02 | 7.43 | 806742 | 58120 | 5.69% |
| 2025-01-23 | 6.82 | 7.23 | 0.48 | 7.11% | 6.81 | 7.41 | 1038612 | 73881 | 7.33% |
| 2025-01-22 | 6.82 | 6.75 | -0.13 | -1.89% | 6.71 | 6.84 | 278519 | 18809 | 1.96% |
| 2025-01-21 | 6.99 | 6.88 | -0.03 | -0.43% | 6.76 | 7.02 | 331309 | 22796 | 2.34% |
| 2025-01-20 | 6.93 | 6.91 | 0.03 | 0.44% | 6.88 | 7.10 | 400704 | 27975 | 2.83% |
| 2025-01-17 | 6.85 | 6.88 | -0.01 | -0.15% | 6.75 | 7.00 | 408810 | 28213 | 2.88% |
| 2025-01-16 | 7.04 | 6.89 | -0.03 | -0.43% | 6.85 | 7.19 | 557392 | 39034 | 3.93% |
| 2025-01-15 | 7.15 | 6.92 | 0.10 | 1.47% | 6.92 | 7.26 | 889615 | 62850 | 6.28% |
| 2025-01-14 | 6.51 | 6.82 | 0.41 | 6.40% | 6.45 | 6.82 | 494070 | 32989 | 3.49% |
| 2025-01-13 | 6.32 | 6.41 | 0.03 | 0.47% | 6.16 | 6.43 | 286528 | 18105 | 2.02% |
| 2025-01-10 | 6.80 | 6.38 | -0.28 | -4.20% | 6.38 | 6.80 | 440029 | 28903 | 3.10% |
| 2025-01-09 | 6.55 | 6.66 | 0.05 | 0.76% | 6.55 | 6.71 | 334667 | 22262 | 2.36% |
| 2025-01-08 | 6.58 | 6.61 | 0.07 | 1.07% | 6.35 | 6.66 | 455729 | 29807 | 3.22% |
| 2025-01-07 | 6.42 | 6.54 | 0.12 | 1.87% | 6.39 | 6.54 | 275516 | 17840 | 1.94% |
| 2025-01-06 | 6.47 | 6.42 | -0.08 | -1.23% | 6.28 | 6.55 | 373061 | 23920 | 2.63% |
| 2025-01-03 | 6.95 | 6.50 | -0.41 | -5.93% | 6.45 | 7.03 | 507035 | 33792 | 3.58% |
| 2025-01-02 | 7.05 | 6.91 | -0.16 | -2.26% | 6.81 | 7.21 | 407885 | 28627 | 2.88% |
| 2024-12-31 | 7.43 | 7.07 | -0.36 | -4.85% | 7.06 | 7.50 | 458278 | 33133 | 3.23% |
| 2024-12-30 | 7.33 | 7.43 | 0.05 | 0.68% | 7.16 | 7.54 | 375338 | 27563 | 2.65% |
| 2024-12-27 | 7.25 | 7.38 | 0.12 | 1.65% | 7.22 | 7.49 | 346485 | 25647 | 2.44% |
| 2024-12-26 | 7.27 | 7.26 | -0.04 | -0.55% | 7.26 | 7.40 | 281165 | 20589 | 1.98% |
| 2024-12-25 | 7.53 | 7.30 | -0.25 | -3.31% | 7.18 | 7.53 | 413105 | 30124 | 2.91% |