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 | 7.76 | 7.88 | -0.02 | -0.25% | 7.74 | 8.06 | 713722 | 56407 | 4.13% |
| 2025-04-02 | 7.75 | 7.90 | 0.19 | 2.46% | 7.70 | 7.99 | 761753 | 60016 | 4.41% |
| 2025-04-01 | 7.75 | 7.71 | -0.08 | -1.03% | 7.69 | 7.84 | 426502 | 33073 | 2.47% |
| 2025-03-31 | 7.88 | 7.79 | -0.16 | -2.01% | 7.65 | 7.88 | 626074 | 48444 | 3.63% |
| 2025-03-28 | 8.08 | 7.95 | -0.26 | -3.17% | 7.90 | 8.10 | 744226 | 59449 | 4.31% |
| 2025-03-27 | 8.19 | 8.21 | 0.02 | 0.24% | 8.06 | 8.45 | 852845 | 70493 | 4.94% |
| 2025-03-26 | 7.91 | 8.19 | 0.28 | 3.54% | 7.88 | 8.30 | 934049 | 76125 | 5.41% |
| 2025-03-25 | 7.99 | 7.91 | -0.13 | -1.62% | 7.88 | 8.05 | 434623 | 34515 | 2.52% |
| 2025-03-24 | 8.17 | 8.04 | -0.13 | -1.59% | 7.82 | 8.19 | 789133 | 63062 | 4.57% |
| 2025-03-21 | 8.34 | 8.17 | -0.20 | -2.39% | 8.15 | 8.38 | 700809 | 57680 | 4.06% |
| 2025-03-20 | 8.41 | 8.37 | -0.05 | -0.59% | 8.34 | 8.52 | 550198 | 46391 | 3.19% |
| 2025-03-19 | 8.49 | 8.42 | -0.11 | -1.29% | 8.38 | 8.50 | 604397 | 50867 | 3.50% |
| 2025-03-18 | 8.61 | 8.53 | -0.07 | -0.81% | 8.51 | 8.66 | 585366 | 50196 | 3.39% |
| 2025-03-17 | 8.58 | 8.60 | 0.02 | 0.23% | 8.51 | 8.72 | 739423 | 63605 | 4.28% |
| 2025-03-14 | 8.40 | 8.58 | 0.18 | 2.14% | 8.34 | 8.66 | 881128 | 75035 | 5.10% |
| 2025-03-13 | 8.62 | 8.40 | -0.28 | -3.23% | 8.33 | 8.65 | 888716 | 75133 | 5.15% |
| 2025-03-12 | 8.65 | 8.68 | 0.06 | 0.70% | 8.65 | 8.84 | 924500 | 80828 | 5.36% |
| 2025-03-11 | 8.44 | 8.62 | 0.04 | 0.47% | 8.39 | 8.65 | 665353 | 57073 | 3.85% |
| 2025-03-10 | 8.75 | 8.58 | -0.25 | -2.83% | 8.51 | 8.78 | 952831 | 82007 | 5.52% |
| 2025-03-07 | 8.92 | 8.83 | -0.11 | -1.23% | 8.74 | 9.08 | 1495003 | 133285 | 8.66% |
| 2025-03-06 | 8.62 | 8.94 | 0.29 | 3.35% | 8.61 | 9.07 | 1793941 | 159372 | 10.39% |
| 2025-03-05 | 8.48 | 8.65 | 0.18 | 2.13% | 8.35 | 8.71 | 1214582 | 103870 | 7.04% |
| 2025-03-04 | 8.23 | 8.47 | 0.18 | 2.17% | 8.19 | 8.50 | 894992 | 74996 | 5.18% |
| 2025-03-03 | 8.31 | 8.29 | 0.00 | 0.00% | 8.20 | 8.41 | 882343 | 73403 | 5.11% |
| 2025-02-28 | 8.83 | 8.29 | -0.61 | -6.85% | 8.25 | 8.89 | 1605705 | 136541 | 9.30% |
| 2025-02-27 | 9.00 | 8.90 | -0.14 | -1.55% | 8.81 | 9.19 | 1297062 | 116604 | 7.51% |
| 2025-02-26 | 9.18 | 9.04 | -0.11 | -1.20% | 8.96 | 9.25 | 1674229 | 151548 | 9.70% |
| 2025-02-25 | 9.23 | 9.15 | -0.30 | -3.17% | 9.10 | 9.38 | 1603245 | 147451 | 9.29% |
| 2025-02-24 | 9.48 | 9.45 | -0.12 | -1.25% | 9.34 | 9.67 | 1757646 | 166783 | 10.18% |
| 2025-02-21 | 9.38 | 9.57 | 0.03 | 0.31% | 9.20 | 9.68 | 2385695 | 225670 | 13.82% |
| 2025-02-20 | 9.27 | 9.54 | 0.22 | 2.36% | 9.18 | 9.82 | 2409991 | 228941 | 13.96% |
| 2025-02-19 | 9.15 | 9.32 | 0.14 | 1.53% | 9.10 | 9.42 | 1736071 | 160976 | 10.06% |
| 2025-02-18 | 9.76 | 9.18 | -0.78 | -7.83% | 9.11 | 9.83 | 2906514 | 275151 | 16.84% |
| 2025-02-17 | 9.32 | 9.96 | 0.50 | 5.29% | 9.32 | 10.18 | 3613825 | 353759 | 20.94% |
| 2025-02-14 | 9.89 | 9.46 | -0.29 | -2.97% | 9.45 | 10.18 | 3198072 | 314026 | 18.53% |
| 2025-02-13 | 9.78 | 9.75 | -0.03 | -0.31% | 9.51 | 10.11 | 3627692 | 355027 | 21.02% |
| 2025-02-12 | 9.53 | 9.78 | -0.05 | -0.51% | 9.38 | 10.18 | 4569770 | 444058 | 26.47% |
| 2025-02-11 | 9.14 | 9.83 | 0.68 | 7.43% | 8.95 | 10.07 | 4723536 | 451151 | 27.36% |
| 2025-02-10 | 8.75 | 9.15 | 0.33 | 3.74% | 8.72 | 9.38 | 3101177 | 279609 | 17.97% |
| 2025-02-07 | 8.68 | 8.82 | 0.04 | 0.46% | 8.59 | 9.01 | 2808045 | 248336 | 16.27% |
| 2025-02-06 | 8.39 | 8.78 | 0.29 | 3.42% | 8.27 | 8.88 | 2450908 | 211086 | 14.20% |
| 2025-02-05 | 8.30 | 8.49 | 0.30 | 3.66% | 8.22 | 8.58 | 1894028 | 159968 | 10.97% |
| 2025-01-27 | 8.46 | 8.19 | -0.22 | -2.62% | 8.17 | 8.56 | 1421531 | 118261 | 8.24% |
| 2025-01-24 | 8.02 | 8.41 | 0.26 | 3.19% | 7.97 | 8.45 | 1987858 | 164629 | 11.52% |
| 2025-01-23 | 8.47 | 8.15 | -0.16 | -1.93% | 8.14 | 8.65 | 2026778 | 170499 | 11.74% |
| 2025-01-22 | 8.53 | 8.31 | -0.39 | -4.48% | 8.26 | 8.55 | 2019120 | 168999 | 11.70% |
| 2025-01-21 | 9.15 | 8.70 | -0.53 | -5.74% | 8.58 | 9.17 | 2887215 | 254679 | 16.73% |
| 2025-01-20 | 9.18 | 9.23 | 0.43 | 4.89% | 9.03 | 9.48 | 3412062 | 314575 | 19.77% |
| 2025-01-17 | 8.90 | 8.80 | -0.53 | -5.68% | 8.69 | 9.20 | 2960696 | 262639 | 17.15% |
| 2025-01-16 | 9.00 | 9.33 | 0.34 | 3.78% | 8.65 | 9.87 | 5303018 | 486590 | 30.72% |
| 2025-01-15 | 8.49 | 8.99 | 0.64 | 7.66% | 8.41 | 9.19 | 5061445 | 444171 | 29.32% |
| 2025-01-14 | 8.00 | 8.35 | 0.67 | 8.72% | 7.75 | 8.36 | 3029497 | 245243 | 17.55% |
| 2025-01-13 | 7.76 | 7.68 | -0.30 | -3.76% | 7.42 | 7.98 | 2096065 | 160535 | 12.14% |
| 2025-01-10 | 8.24 | 7.98 | -0.25 | -3.04% | 7.96 | 8.53 | 4127569 | 341750 | 23.91% |
| 2025-01-09 | 7.44 | 8.23 | 0.75 | 10.03% | 7.41 | 8.23 | 2310058 | 182437 | 13.38% |
| 2025-01-08 | 7.40 | 7.48 | 0.05 | 0.67% | 7.13 | 7.59 | 1842815 | 135831 | 10.68% |
| 2025-01-07 | 7.35 | 7.43 | 0.26 | 3.63% | 7.21 | 7.50 | 1487275 | 109516 | 8.62% |
| 2025-01-06 | 7.25 | 7.17 | -0.10 | -1.38% | 7.02 | 7.37 | 1417587 | 101934 | 8.21% |
| 2025-01-03 | 7.98 | 7.27 | -0.71 | -8.90% | 7.24 | 8.05 | 1950147 | 146569 | 11.30% |
| 2025-01-02 | 7.98 | 7.98 | -0.01 | -0.13% | 7.86 | 8.18 | 1498470 | 120297 | 8.68% |
| 2024-12-31 | 8.47 | 7.99 | -0.49 | -5.78% | 7.94 | 8.51 | 1965424 | 160048 | 11.39% |
| 2024-12-30 | 8.69 | 8.48 | -0.10 | -1.17% | 8.33 | 8.74 | 1413136 | 120601 | 8.19% |
| 2024-12-27 | 8.70 | 8.58 | -0.12 | -1.38% | 8.53 | 8.90 | 1914130 | 166746 | 11.09% |
| 2024-12-26 | 8.66 | 8.70 | 0.15 | 1.75% | 8.56 | 8.84 | 1788668 | 156199 | 10.36% |