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 | 7.69 | 7.70 | -0.07 | -0.90% | 7.64 | 7.83 | 96705 | 7463 | 2.44% |
| 2025-04-02 | 7.79 | 7.77 | -0.06 | -0.77% | 7.75 | 7.90 | 91646 | 7157 | 2.31% |
| 2025-04-01 | 7.80 | 7.83 | 0.06 | 0.77% | 7.76 | 7.92 | 119448 | 9367 | 3.01% |
| 2025-03-31 | 7.86 | 7.77 | -0.17 | -2.14% | 7.58 | 7.89 | 172507 | 13313 | 4.35% |
| 2025-03-28 | 8.10 | 7.94 | -0.11 | -1.37% | 7.92 | 8.11 | 123449 | 9862 | 3.11% |
| 2025-03-27 | 8.10 | 8.05 | -0.10 | -1.23% | 7.94 | 8.14 | 147314 | 11875 | 3.72% |
| 2025-03-26 | 8.07 | 8.15 | 0.05 | 0.62% | 8.07 | 8.23 | 135675 | 11053 | 3.42% |
| 2025-03-25 | 8.30 | 8.10 | -0.24 | -2.88% | 8.08 | 8.34 | 175455 | 14305 | 4.43% |
| 2025-03-24 | 8.72 | 8.34 | -0.46 | -5.23% | 8.05 | 8.72 | 348917 | 29151 | 8.80% |
| 2025-03-21 | 9.08 | 8.80 | -0.37 | -4.03% | 8.80 | 9.10 | 295953 | 26302 | 7.46% |
| 2025-03-20 | 9.32 | 9.17 | -0.11 | -1.19% | 9.15 | 9.40 | 379660 | 35242 | 9.58% |
| 2025-03-19 | 9.02 | 9.28 | 0.19 | 2.09% | 8.92 | 9.50 | 454242 | 41949 | 11.46% |
| 2025-03-18 | 9.13 | 9.09 | -0.05 | -0.55% | 9.01 | 9.18 | 210828 | 19165 | 5.32% |
| 2025-03-17 | 8.91 | 9.14 | 0.24 | 2.70% | 8.85 | 9.25 | 338319 | 30796 | 8.53% |
| 2025-03-14 | 8.74 | 8.90 | 0.13 | 1.48% | 8.57 | 8.92 | 239085 | 21032 | 6.03% |
| 2025-03-13 | 9.08 | 8.77 | -0.30 | -3.31% | 8.67 | 9.08 | 283916 | 25001 | 7.16% |
| 2025-03-12 | 9.03 | 9.07 | 0.06 | 0.67% | 9.02 | 9.15 | 254313 | 23093 | 6.41% |
| 2025-03-11 | 8.88 | 9.01 | -0.04 | -0.44% | 8.82 | 9.07 | 205908 | 18430 | 5.19% |
| 2025-03-10 | 8.99 | 9.05 | 0.06 | 0.67% | 8.86 | 9.05 | 224139 | 20042 | 5.65% |
| 2025-03-07 | 9.21 | 8.99 | -0.26 | -2.81% | 8.90 | 9.23 | 378086 | 34278 | 9.54% |
| 2025-03-06 | 9.21 | 9.25 | 0.05 | 0.54% | 9.17 | 9.34 | 407412 | 37705 | 10.28% |
| 2025-03-05 | 9.13 | 9.20 | 0.07 | 0.77% | 9.00 | 9.25 | 263171 | 24068 | 6.64% |
| 2025-03-04 | 8.85 | 9.13 | 0.14 | 1.56% | 8.80 | 9.14 | 256254 | 23181 | 6.46% |
| 2025-03-03 | 8.78 | 8.99 | 0.21 | 2.39% | 8.67 | 9.28 | 349457 | 31414 | 8.81% |
| 2025-02-28 | 9.46 | 8.78 | -0.84 | -8.73% | 8.75 | 9.48 | 505349 | 45941 | 12.75% |
| 2025-02-27 | 9.90 | 9.62 | -0.42 | -4.18% | 9.39 | 9.90 | 598142 | 57954 | 15.09% |
| 2025-02-26 | 9.54 | 10.04 | 0.45 | 4.69% | 9.54 | 10.23 | 872287 | 86959 | 22.00% |
| 2025-02-25 | 9.52 | 9.59 | -0.11 | -1.13% | 9.42 | 9.79 | 411494 | 39536 | 10.38% |
| 2025-02-24 | 9.90 | 9.70 | -0.38 | -3.77% | 9.68 | 9.90 | 567574 | 55378 | 14.32% |
| 2025-02-21 | 9.90 | 10.08 | 0.12 | 1.20% | 9.58 | 10.50 | 947644 | 93846 | 23.90% |
| 2025-02-20 | 10.20 | 9.96 | -0.31 | -3.02% | 9.80 | 10.20 | 921698 | 91528 | 23.25% |
| 2025-02-19 | 9.51 | 10.27 | 0.62 | 6.42% | 9.33 | 10.61 | 1410198 | 141181 | 35.57% |
| 2025-02-18 | 9.80 | 9.65 | 0.13 | 1.37% | 9.52 | 10.19 | 1822958 | 180811 | 45.98% |
| 2025-02-17 | 8.79 | 9.52 | 0.87 | 10.06% | 8.76 | 9.52 | 1032776 | 95167 | 26.05% |
| 2025-02-14 | 8.76 | 8.65 | -0.19 | -2.15% | 8.60 | 8.84 | 533786 | 46334 | 13.46% |
| 2025-02-13 | 9.04 | 8.84 | -0.21 | -2.32% | 8.77 | 9.18 | 712692 | 63832 | 17.98% |
| 2025-02-12 | 9.08 | 9.05 | -0.12 | -1.31% | 8.85 | 9.08 | 748416 | 67125 | 18.88% |
| 2025-02-11 | 8.77 | 9.17 | 0.36 | 4.09% | 8.72 | 9.23 | 1135358 | 102398 | 28.64% |
| 2025-02-10 | 8.76 | 8.81 | -0.09 | -1.01% | 8.61 | 8.91 | 966746 | 84429 | 24.38% |
| 2025-02-07 | 8.60 | 8.90 | 0.35 | 4.09% | 8.51 | 9.29 | 1316297 | 115524 | 33.20% |
| 2025-02-06 | 8.15 | 8.55 | 0.32 | 3.89% | 8.08 | 8.87 | 1220425 | 103324 | 30.78% |
| 2025-02-05 | 7.77 | 8.23 | 0.75 | 10.03% | 7.77 | 8.23 | 322888 | 26133 | 8.14% |
| 2025-01-27 | 8.11 | 7.48 | -0.45 | -5.67% | 7.47 | 8.15 | 534243 | 41056 | 13.48% |
| 2025-01-24 | 7.54 | 7.93 | -0.13 | -1.61% | 7.36 | 8.06 | 853766 | 65686 | 21.53% |
| 2025-01-23 | 8.43 | 8.06 | -0.19 | -2.30% | 8.06 | 8.50 | 720373 | 59602 | 18.17% |
| 2025-01-22 | 8.40 | 8.25 | -0.23 | -2.71% | 8.20 | 8.70 | 812740 | 68673 | 20.50% |
| 2025-01-21 | 8.84 | 8.48 | -0.24 | -2.75% | 8.32 | 8.98 | 1002527 | 86459 | 25.29% |
| 2025-01-20 | 9.14 | 8.72 | -0.03 | -0.34% | 8.70 | 9.38 | 1705066 | 153777 | 43.01% |
| 2025-01-17 | 8.04 | 8.75 | 0.80 | 10.06% | 8.04 | 8.75 | 912027 | 78818 | 23.00% |
| 2025-01-16 | 8.10 | 7.95 | 0.01 | 0.13% | 7.80 | 8.14 | 727926 | 58019 | 18.36% |
| 2025-01-15 | 7.94 | 7.94 | 0.17 | 2.19% | 7.80 | 8.28 | 1077779 | 86236 | 27.19% |
| 2025-01-14 | 7.19 | 7.77 | 0.71 | 10.06% | 7.16 | 7.77 | 682649 | 51145 | 17.22% |
| 2025-01-13 | 7.16 | 7.06 | -0.39 | -5.23% | 6.95 | 7.30 | 612822 | 43336 | 15.46% |
| 2025-01-10 | 7.96 | 7.45 | -0.71 | -8.70% | 7.45 | 8.11 | 925737 | 72027 | 23.35% |
| 2025-01-09 | 7.95 | 8.16 | 0.08 | 0.99% | 7.87 | 8.39 | 1082796 | 87937 | 27.31% |
| 2025-01-08 | 7.81 | 8.08 | 0.16 | 2.02% | 7.66 | 8.28 | 1129480 | 89834 | 28.49% |
| 2025-01-07 | 7.49 | 7.92 | 0.39 | 5.18% | 7.49 | 7.93 | 1014734 | 78623 | 25.59% |
| 2025-01-06 | 7.60 | 7.53 | -0.33 | -4.20% | 7.35 | 8.12 | 903027 | 68774 | 22.78% |
| 2025-01-03 | 8.59 | 7.86 | -0.87 | -9.97% | 7.86 | 8.70 | 1361108 | 110859 | 34.33% |
| 2025-01-02 | 8.58 | 8.73 | -0.26 | -2.89% | 8.28 | 9.28 | 1572459 | 137786 | 39.66% |
| 2024-12-31 | 9.18 | 8.99 | -1.00 | -10.01% | 8.99 | 9.37 | 1282166 | 115672 | 32.34% |
| 2024-12-30 | 9.99 | 9.99 | -1.11 | -10.00% | 9.99 | 10.36 | 1083136 | 108401 | 27.32% |
| 2024-12-27 | 12.33 | 11.10 | -1.23 | -9.98% | 11.10 | 12.91 | 2266981 | 262434 | 57.18% |
| 2024-12-26 | 12.33 | 12.33 | 1.12 | 9.99% | 12.33 | 12.33 | 67942 | 8377 | 1.71% |
| 2024-12-25 | 11.21 | 11.21 | 1.02 | 10.01% | 10.81 | 11.21 | 1150530 | 128607 | 29.02% |