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 | 8.71 | 8.81 | -0.04 | -0.45% | 8.66 | 8.95 | 269594 | 23697 | 3.11% |
| 2025-04-02 | 8.40 | 8.85 | 0.53 | 6.37% | 8.32 | 9.10 | 446673 | 39335 | 5.15% |
| 2025-04-01 | 8.17 | 8.32 | 0.19 | 2.34% | 8.02 | 8.48 | 302449 | 25037 | 3.49% |
| 2025-03-31 | 8.07 | 8.13 | -0.03 | -0.37% | 7.86 | 8.23 | 191284 | 15453 | 2.21% |
| 2025-03-28 | 8.17 | 8.16 | 0.06 | 0.74% | 8.05 | 8.31 | 247297 | 20228 | 2.85% |
| 2025-03-27 | 7.72 | 8.10 | 0.34 | 4.38% | 7.71 | 8.50 | 370697 | 30293 | 4.28% |
| 2025-03-26 | 7.98 | 7.76 | -0.20 | -2.51% | 7.72 | 8.00 | 170535 | 13347 | 1.97% |
| 2025-03-25 | 8.14 | 7.96 | -0.18 | -2.21% | 7.92 | 8.15 | 146974 | 11798 | 1.70% |
| 2025-03-24 | 8.13 | 8.14 | -0.03 | -0.37% | 7.93 | 8.20 | 227139 | 18292 | 2.62% |
| 2025-03-21 | 8.60 | 8.17 | -0.54 | -6.20% | 8.12 | 8.68 | 495259 | 41126 | 5.71% |
| 2025-03-20 | 8.65 | 8.71 | -0.02 | -0.23% | 8.59 | 8.89 | 282082 | 24497 | 3.25% |
| 2025-03-19 | 8.81 | 8.73 | -0.30 | -3.32% | 8.62 | 9.04 | 484447 | 42440 | 5.59% |
| 2025-03-18 | 8.69 | 9.03 | 0.38 | 4.39% | 8.45 | 9.10 | 704224 | 62152 | 8.12% |
| 2025-03-17 | 9.00 | 8.65 | -0.34 | -3.78% | 8.57 | 9.26 | 494495 | 43338 | 5.70% |
| 2025-03-14 | 9.21 | 8.99 | -0.06 | -0.66% | 8.71 | 9.38 | 621179 | 55390 | 7.16% |
| 2025-03-13 | 8.70 | 9.05 | 0.35 | 4.02% | 8.64 | 9.57 | 912758 | 83510 | 10.53% |
| 2025-03-12 | 8.00 | 8.70 | 0.79 | 9.99% | 7.95 | 8.70 | 536448 | 45162 | 6.19% |
| 2025-03-11 | 7.48 | 7.91 | 0.40 | 5.33% | 7.28 | 8.05 | 395987 | 30347 | 4.57% |
| 2025-03-10 | 7.60 | 7.51 | -0.06 | -0.79% | 7.42 | 7.72 | 204053 | 15429 | 2.35% |
| 2025-03-07 | 7.81 | 7.57 | -0.25 | -3.20% | 7.51 | 7.99 | 319256 | 24496 | 3.68% |
| 2025-03-06 | 7.39 | 7.82 | 0.43 | 5.82% | 7.29 | 7.92 | 541432 | 41330 | 6.24% |
| 2025-03-05 | 6.81 | 7.39 | 0.60 | 8.84% | 6.79 | 7.47 | 468889 | 33831 | 5.41% |
| 2025-03-04 | 6.55 | 6.79 | 0.20 | 3.03% | 6.46 | 6.86 | 208060 | 13998 | 2.40% |
| 2025-03-03 | 6.62 | 6.59 | -0.02 | -0.30% | 6.52 | 6.79 | 193743 | 12899 | 2.23% |
| 2025-02-28 | 6.88 | 6.61 | -0.32 | -4.62% | 6.59 | 6.93 | 259747 | 17453 | 3.00% |
| 2025-02-27 | 6.78 | 6.93 | 0.22 | 3.28% | 6.72 | 7.04 | 322206 | 22276 | 3.72% |
| 2025-02-26 | 6.78 | 6.71 | -0.12 | -1.76% | 6.68 | 6.90 | 218018 | 14743 | 2.51% |
| 2025-02-25 | 6.56 | 6.83 | 0.23 | 3.48% | 6.51 | 7.02 | 472694 | 32280 | 5.45% |
| 2025-02-24 | 6.30 | 6.60 | 0.29 | 4.60% | 6.27 | 6.74 | 372155 | 24389 | 4.29% |
| 2025-02-21 | 6.57 | 6.31 | -0.29 | -4.39% | 6.29 | 6.60 | 497042 | 31854 | 5.73% |
| 2025-02-20 | 6.25 | 6.60 | 0.30 | 4.76% | 6.21 | 6.66 | 635011 | 41256 | 7.32% |
| 2025-02-19 | 5.82 | 6.30 | 0.55 | 9.57% | 5.82 | 6.33 | 736541 | 45321 | 8.49% |
| 2025-02-18 | 5.86 | 5.75 | -0.13 | -2.21% | 5.75 | 5.96 | 245540 | 14312 | 2.83% |
| 2025-02-17 | 5.77 | 5.88 | 0.15 | 2.62% | 5.77 | 6.16 | 529142 | 31577 | 6.10% |
| 2025-02-14 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.75 | 241200 | 13758 | 2.78% |
| 2025-02-13 | 5.60 | 5.63 | -0.01 | -0.18% | 5.52 | 5.67 | 175914 | 9835 | 2.03% |
| 2025-02-12 | 5.62 | 5.64 | -0.02 | -0.35% | 5.51 | 5.64 | 255471 | 14280 | 2.95% |
| 2025-02-11 | 5.40 | 5.66 | 0.27 | 5.01% | 5.40 | 5.76 | 530507 | 29933 | 6.12% |
| 2025-02-10 | 5.23 | 5.39 | 0.15 | 2.86% | 5.21 | 5.40 | 264985 | 14132 | 3.06% |
| 2025-02-07 | 5.21 | 5.24 | 0.01 | 0.19% | 5.18 | 5.28 | 223815 | 11696 | 2.58% |
| 2025-02-06 | 5.20 | 5.23 | -0.01 | -0.19% | 5.16 | 5.25 | 176335 | 9185 | 2.03% |
| 2025-02-05 | 5.19 | 5.24 | 0.11 | 2.14% | 5.11 | 5.31 | 275597 | 14358 | 3.18% |
| 2025-01-27 | 5.15 | 5.13 | 0.00 | 0.00% | 5.13 | 5.23 | 188975 | 9791 | 2.18% |
| 2025-01-24 | 5.05 | 5.13 | 0.09 | 1.79% | 4.98 | 5.16 | 193935 | 9871 | 2.24% |
| 2025-01-23 | 5.06 | 5.04 | 0.02 | 0.40% | 5.04 | 5.15 | 197381 | 10045 | 2.28% |
| 2025-01-22 | 5.08 | 5.02 | -0.07 | -1.38% | 4.98 | 5.08 | 137806 | 6906 | 1.59% |
| 2025-01-21 | 5.17 | 5.09 | -0.05 | -0.97% | 5.02 | 5.18 | 164093 | 8322 | 1.89% |
| 2025-01-20 | 5.07 | 5.14 | 0.10 | 1.98% | 5.03 | 5.16 | 211680 | 10800 | 2.44% |
| 2025-01-17 | 5.14 | 5.04 | -0.11 | -2.14% | 5.01 | 5.16 | 207973 | 10521 | 2.40% |
| 2025-01-16 | 5.06 | 5.15 | 0.12 | 2.39% | 5.05 | 5.35 | 352268 | 18395 | 4.06% |
| 2025-01-15 | 4.97 | 5.03 | 0.05 | 1.00% | 4.96 | 5.11 | 268665 | 13551 | 3.10% |
| 2025-01-14 | 4.95 | 4.98 | 0.23 | 4.84% | 4.83 | 5.00 | 298348 | 14683 | 3.44% |
| 2025-01-13 | 4.80 | 4.75 | -0.12 | -2.46% | 4.68 | 4.82 | 312877 | 14803 | 3.61% |
| 2025-01-10 | 5.17 | 4.87 | -0.32 | -6.17% | 4.86 | 5.20 | 373179 | 18649 | 4.30% |
| 2025-01-09 | 5.28 | 5.19 | -0.13 | -2.44% | 5.15 | 5.33 | 276629 | 14441 | 3.19% |
| 2025-01-08 | 5.36 | 5.32 | -0.11 | -2.03% | 5.11 | 5.38 | 422735 | 22151 | 4.88% |
| 2025-01-07 | 5.42 | 5.43 | -0.01 | -0.18% | 5.25 | 5.52 | 378869 | 20331 | 4.37% |
| 2025-01-06 | 5.50 | 5.44 | -0.18 | -3.20% | 5.33 | 5.64 | 471357 | 25700 | 5.44% |
| 2025-01-03 | 5.95 | 5.62 | -0.51 | -8.32% | 5.52 | 5.96 | 796209 | 45466 | 9.18% |
| 2025-01-02 | 5.71 | 6.13 | 0.32 | 5.51% | 5.71 | 6.17 | 1302022 | 77136 | 15.02% |
| 2024-12-31 | 5.47 | 5.81 | 0.37 | 6.80% | 5.46 | 5.98 | 977096 | 57641 | 11.27% |
| 2024-12-30 | 5.50 | 5.44 | -0.11 | -1.98% | 5.37 | 5.55 | 178535 | 9671 | 2.06% |
| 2024-12-27 | 5.56 | 5.55 | -0.04 | -0.72% | 5.47 | 5.60 | 216751 | 11995 | 2.50% |
| 2024-12-26 | 5.46 | 5.59 | 0.07 | 1.27% | 5.46 | 5.79 | 322991 | 18224 | 3.73% |
| 2024-12-25 | 5.55 | 5.52 | 0.13 | 2.41% | 5.35 | 5.72 | 331186 | 18265 | 3.82% |