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 | 7.59 | 8.49 | 0.77 | 9.97% | 7.59 | 8.49 | 853541 | 69510 | 18.21% |
| 2025-04-02 | 8.54 | 7.72 | -0.27 | -3.38% | 7.60 | 8.54 | 1036376 | 83338 | 22.11% |
| 2025-04-01 | 7.80 | 7.99 | 0.73 | 10.06% | 7.51 | 7.99 | 324866 | 25402 | 6.93% |
| 2025-03-31 | 6.59 | 7.26 | 0.66 | 10.00% | 6.57 | 7.26 | 245230 | 17390 | 5.23% |
| 2025-03-28 | 6.69 | 6.60 | -0.11 | -1.64% | 6.58 | 6.79 | 146851 | 9800 | 3.13% |
| 2025-03-27 | 6.89 | 6.71 | -0.24 | -3.45% | 6.71 | 6.96 | 238267 | 16143 | 5.08% |
| 2025-03-26 | 7.09 | 6.95 | -0.25 | -3.47% | 6.91 | 7.11 | 269569 | 18823 | 5.75% |
| 2025-03-25 | 7.30 | 7.20 | -0.10 | -1.37% | 7.06 | 7.50 | 381164 | 27712 | 8.13% |
| 2025-03-24 | 7.06 | 7.30 | 0.28 | 3.99% | 6.96 | 7.38 | 492821 | 35361 | 10.51% |
| 2025-03-21 | 6.76 | 7.02 | 0.24 | 3.54% | 6.75 | 7.15 | 356764 | 24895 | 7.61% |
| 2025-03-20 | 6.90 | 6.78 | -0.12 | -1.74% | 6.76 | 6.91 | 246275 | 16772 | 5.25% |
| 2025-03-19 | 6.52 | 6.90 | 0.37 | 5.67% | 6.48 | 6.91 | 423618 | 28645 | 9.04% |
| 2025-03-18 | 6.55 | 6.53 | -0.01 | -0.15% | 6.48 | 6.57 | 70473 | 4586 | 1.50% |
| 2025-03-17 | 6.53 | 6.54 | 0.00 | 0.00% | 6.50 | 6.57 | 136090 | 8902 | 2.90% |
| 2025-03-14 | 6.53 | 6.54 | 0.01 | 0.15% | 6.45 | 6.55 | 108507 | 7060 | 2.32% |
| 2025-03-13 | 6.52 | 6.53 | 0.02 | 0.31% | 6.45 | 6.56 | 113277 | 7371 | 2.42% |
| 2025-03-12 | 6.45 | 6.51 | 0.08 | 1.24% | 6.43 | 6.52 | 106275 | 6886 | 2.27% |
| 2025-03-11 | 6.32 | 6.43 | 0.08 | 1.26% | 6.27 | 6.43 | 79820 | 5081 | 1.70% |
| 2025-03-10 | 6.35 | 6.35 | 0.02 | 0.32% | 6.31 | 6.40 | 69120 | 4391 | 1.47% |
| 2025-03-07 | 6.35 | 6.33 | -0.03 | -0.47% | 6.28 | 6.37 | 76824 | 4859 | 1.64% |
| 2025-03-06 | 6.41 | 6.36 | -0.01 | -0.16% | 6.32 | 6.41 | 85011 | 5420 | 1.81% |
| 2025-03-05 | 6.44 | 6.37 | -0.08 | -1.24% | 6.30 | 6.45 | 74731 | 4740 | 1.59% |
| 2025-03-04 | 6.40 | 6.45 | 0.03 | 0.47% | 6.36 | 6.46 | 67426 | 4317 | 1.44% |
| 2025-03-03 | 6.47 | 6.42 | -0.05 | -0.77% | 6.40 | 6.57 | 116961 | 7593 | 2.50% |
| 2025-02-28 | 6.58 | 6.47 | -0.10 | -1.52% | 6.44 | 6.68 | 167039 | 10968 | 3.56% |
| 2025-02-27 | 6.53 | 6.57 | 0.03 | 0.46% | 6.45 | 6.59 | 114541 | 7476 | 2.44% |
| 2025-02-26 | 6.45 | 6.54 | 0.09 | 1.40% | 6.43 | 6.55 | 85624 | 5573 | 1.83% |
| 2025-02-25 | 6.45 | 6.45 | -0.06 | -0.92% | 6.42 | 6.52 | 74590 | 4821 | 1.59% |
| 2025-02-24 | 6.45 | 6.51 | 0.06 | 0.93% | 6.43 | 6.54 | 93118 | 6050 | 1.99% |
| 2025-02-21 | 6.48 | 6.45 | -0.05 | -0.77% | 6.40 | 6.51 | 83494 | 5375 | 1.78% |
| 2025-02-20 | 6.49 | 6.50 | 0.01 | 0.15% | 6.39 | 6.51 | 89159 | 5754 | 1.90% |
| 2025-02-19 | 6.47 | 6.49 | 0.02 | 0.31% | 6.41 | 6.50 | 84062 | 5429 | 1.79% |
| 2025-02-18 | 6.62 | 6.47 | -0.11 | -1.67% | 6.44 | 6.63 | 86188 | 5638 | 1.84% |
| 2025-02-17 | 6.49 | 6.58 | 0.09 | 1.39% | 6.46 | 6.60 | 82932 | 5424 | 1.77% |
| 2025-02-14 | 6.54 | 6.49 | -0.06 | -0.92% | 6.45 | 6.57 | 69718 | 4525 | 1.49% |
| 2025-02-13 | 6.59 | 6.55 | -0.06 | -0.91% | 6.54 | 6.62 | 77828 | 5115 | 1.66% |
| 2025-02-12 | 6.55 | 6.61 | 0.03 | 0.46% | 6.53 | 6.65 | 105389 | 6946 | 2.25% |
| 2025-02-11 | 6.51 | 6.58 | 0.06 | 0.92% | 6.44 | 6.62 | 129034 | 8430 | 2.75% |
| 2025-02-10 | 6.54 | 6.52 | 0.13 | 2.03% | 6.47 | 6.60 | 127924 | 8325 | 2.73% |
| 2025-02-07 | 6.30 | 6.39 | 0.08 | 1.27% | 6.29 | 6.47 | 128902 | 8239 | 2.75% |
| 2025-02-06 | 6.21 | 6.31 | 0.08 | 1.28% | 6.17 | 6.32 | 81964 | 5126 | 1.75% |
| 2025-02-05 | 6.24 | 6.23 | 0.01 | 0.16% | 6.18 | 6.27 | 66045 | 4111 | 1.41% |
| 2025-01-27 | 6.28 | 6.22 | -0.02 | -0.32% | 6.22 | 6.37 | 77738 | 4892 | 1.66% |
| 2025-01-24 | 6.23 | 6.24 | 0.01 | 0.16% | 6.18 | 6.27 | 89837 | 5593 | 1.92% |
| 2025-01-23 | 6.34 | 6.23 | -0.11 | -1.74% | 6.22 | 6.47 | 130072 | 8264 | 2.78% |
| 2025-01-22 | 6.33 | 6.34 | -0.03 | -0.47% | 6.31 | 6.42 | 71023 | 4510 | 1.52% |
| 2025-01-21 | 6.44 | 6.37 | -0.05 | -0.78% | 6.30 | 6.45 | 94983 | 6038 | 2.03% |
| 2025-01-20 | 6.38 | 6.42 | 0.06 | 0.94% | 6.32 | 6.44 | 96078 | 6143 | 2.05% |
| 2025-01-17 | 6.40 | 6.36 | -0.05 | -0.78% | 6.29 | 6.40 | 99560 | 6308 | 2.12% |
| 2025-01-16 | 6.33 | 6.41 | 0.09 | 1.42% | 6.33 | 6.52 | 156465 | 10046 | 3.34% |
| 2025-01-15 | 6.38 | 6.32 | -0.06 | -0.94% | 6.26 | 6.38 | 126967 | 8010 | 2.71% |
| 2025-01-14 | 6.23 | 6.38 | 0.15 | 2.41% | 6.23 | 6.40 | 167141 | 10589 | 3.57% |
| 2025-01-13 | 6.21 | 6.23 | -0.05 | -0.80% | 6.07 | 6.26 | 116768 | 7219 | 2.49% |
| 2025-01-10 | 6.60 | 6.28 | -0.35 | -5.28% | 6.28 | 6.64 | 189796 | 12240 | 4.05% |
| 2025-01-09 | 6.70 | 6.63 | -0.07 | -1.04% | 6.60 | 6.75 | 154370 | 10313 | 3.29% |
| 2025-01-08 | 6.75 | 6.70 | -0.17 | -2.47% | 6.49 | 6.78 | 235807 | 15665 | 5.03% |
| 2025-01-07 | 6.95 | 6.87 | -0.05 | -0.72% | 6.63 | 7.08 | 239284 | 16209 | 5.11% |
| 2025-01-06 | 7.10 | 6.92 | -0.40 | -5.46% | 6.85 | 7.25 | 285775 | 20102 | 6.10% |
| 2025-01-03 | 8.00 | 7.32 | -0.74 | -9.18% | 7.26 | 8.05 | 411211 | 31218 | 8.77% |
| 2025-01-02 | 7.93 | 8.06 | 0.10 | 1.26% | 7.75 | 8.43 | 461671 | 37217 | 9.85% |
| 2024-12-31 | 8.29 | 7.96 | -0.17 | -2.09% | 7.81 | 8.38 | 465591 | 37074 | 9.93% |
| 2024-12-30 | 8.45 | 8.13 | -0.18 | -2.17% | 8.09 | 8.67 | 843903 | 70684 | 18.00% |
| 2024-12-27 | 7.56 | 8.31 | 0.76 | 10.07% | 7.56 | 8.31 | 745170 | 59398 | 15.90% |
| 2024-12-26 | 7.40 | 7.55 | -0.67 | -8.15% | 7.40 | 7.94 | 820279 | 61706 | 17.50% |
| 2024-12-25 | 9.10 | 8.22 | -0.05 | -0.60% | 7.94 | 9.10 | 1097765 | 94706 | 23.42% |
| 2024-12-24 | 7.90 | 8.27 | 0.75 | 9.97% | 7.78 | 8.27 | 366994 | 29797 | 7.83% |