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 | 7.98 | 7.89 | -0.16 | -1.99% | 7.85 | 8.05 | 228389 | 18099 | 0.67% |
| 2025-04-02 | 8.08 | 8.05 | 0.00 | 0.00% | 7.99 | 8.16 | 225916 | 18174 | 0.66% |
| 2025-04-01 | 8.00 | 8.05 | 0.10 | 1.26% | 7.92 | 8.20 | 370465 | 29941 | 1.09% |
| 2025-03-31 | 7.97 | 7.95 | -0.06 | -0.75% | 7.74 | 7.98 | 266178 | 20927 | 0.78% |
| 2025-03-28 | 7.98 | 8.01 | 0.02 | 0.25% | 7.96 | 8.14 | 245627 | 19733 | 0.72% |
| 2025-03-27 | 7.89 | 7.99 | 0.08 | 1.01% | 7.75 | 8.03 | 283434 | 22451 | 0.83% |
| 2025-03-26 | 7.93 | 7.91 | -0.04 | -0.50% | 7.87 | 8.01 | 249514 | 19787 | 0.73% |
| 2025-03-25 | 8.06 | 7.95 | -0.11 | -1.36% | 7.94 | 8.16 | 307692 | 24729 | 0.91% |
| 2025-03-24 | 8.24 | 8.06 | -0.18 | -2.18% | 7.90 | 8.27 | 319512 | 25736 | 0.94% |
| 2025-03-21 | 8.36 | 8.24 | -0.16 | -1.90% | 8.18 | 8.44 | 343956 | 28480 | 1.01% |
| 2025-03-20 | 8.40 | 8.40 | -0.02 | -0.24% | 8.32 | 8.62 | 380584 | 32192 | 1.12% |
| 2025-03-19 | 8.41 | 8.42 | -0.03 | -0.36% | 8.38 | 8.53 | 316381 | 26699 | 0.93% |
| 2025-03-18 | 8.56 | 8.45 | -0.08 | -0.94% | 8.40 | 8.66 | 377519 | 32060 | 1.11% |
| 2025-03-17 | 8.61 | 8.53 | -0.07 | -0.81% | 8.50 | 8.68 | 430937 | 36897 | 1.27% |
| 2025-03-14 | 8.65 | 8.60 | -0.08 | -0.92% | 8.47 | 8.72 | 459541 | 39402 | 1.35% |
| 2025-03-13 | 8.63 | 8.68 | -0.02 | -0.23% | 8.41 | 8.75 | 613167 | 52528 | 1.80% |
| 2025-03-12 | 8.71 | 8.70 | -0.01 | -0.11% | 8.60 | 8.90 | 763999 | 66604 | 2.25% |
| 2025-03-11 | 8.37 | 8.71 | 0.24 | 2.83% | 8.31 | 8.72 | 905145 | 77762 | 2.66% |
| 2025-03-10 | 8.50 | 8.47 | 0.06 | 0.71% | 8.36 | 8.59 | 592467 | 50149 | 1.74% |
| 2025-03-07 | 8.43 | 8.41 | -0.03 | -0.36% | 8.32 | 8.70 | 862929 | 73284 | 2.54% |
| 2025-03-06 | 8.24 | 8.44 | 0.19 | 2.30% | 8.17 | 8.46 | 788343 | 65690 | 2.32% |
| 2025-03-05 | 8.08 | 8.25 | 0.17 | 2.10% | 8.05 | 8.42 | 848737 | 70030 | 2.50% |
| 2025-03-04 | 7.88 | 8.08 | 0.15 | 1.89% | 7.80 | 8.10 | 646648 | 51906 | 1.90% |
| 2025-03-03 | 7.95 | 7.93 | -0.05 | -0.63% | 7.86 | 8.13 | 565734 | 45189 | 1.66% |
| 2025-02-28 | 8.15 | 7.98 | -0.17 | -2.09% | 7.91 | 8.17 | 726333 | 58338 | 2.14% |
| 2025-02-27 | 8.39 | 8.15 | -0.21 | -2.51% | 8.00 | 8.42 | 975240 | 79434 | 2.87% |
| 2025-02-26 | 8.49 | 8.36 | -0.06 | -0.71% | 8.24 | 8.58 | 1239698 | 103584 | 3.65% |
| 2025-02-25 | 8.50 | 8.42 | -0.56 | -6.24% | 8.31 | 8.70 | 1951125 | 165671 | 5.74% |
| 2025-02-24 | 8.74 | 8.98 | 0.82 | 10.05% | 8.36 | 8.98 | 1743970 | 151377 | 5.13% |
| 2025-02-21 | 8.08 | 8.16 | -0.08 | -0.97% | 7.97 | 8.30 | 1558820 | 127324 | 4.59% |
| 2025-02-20 | 7.58 | 8.24 | 0.75 | 10.01% | 7.57 | 8.24 | 922452 | 75014 | 2.71% |
| 2025-02-19 | 7.06 | 7.49 | 0.43 | 6.09% | 7.04 | 7.59 | 759187 | 56157 | 2.23% |
| 2025-02-18 | 7.28 | 7.06 | -0.21 | -2.89% | 7.04 | 7.32 | 373968 | 26845 | 1.10% |
| 2025-02-17 | 7.18 | 7.27 | 0.10 | 1.39% | 7.10 | 7.30 | 463946 | 33475 | 1.37% |
| 2025-02-14 | 7.13 | 7.17 | 0.07 | 0.99% | 7.06 | 7.19 | 241277 | 17230 | 0.71% |
| 2025-02-13 | 7.25 | 7.10 | -0.15 | -2.07% | 7.10 | 7.27 | 265272 | 18960 | 0.78% |
| 2025-02-12 | 7.25 | 7.25 | 0.00 | 0.00% | 7.15 | 7.28 | 355514 | 25603 | 1.05% |
| 2025-02-11 | 7.30 | 7.25 | -0.02 | -0.28% | 7.17 | 7.40 | 547887 | 39916 | 1.61% |
| 2025-02-10 | 7.10 | 7.27 | 0.18 | 2.54% | 7.05 | 7.29 | 377995 | 27226 | 1.11% |
| 2025-02-07 | 7.05 | 7.09 | 0.07 | 1.00% | 6.99 | 7.19 | 398920 | 28357 | 1.17% |
| 2025-02-06 | 6.65 | 7.02 | 0.37 | 5.56% | 6.58 | 7.07 | 413074 | 28438 | 1.22% |
| 2025-02-05 | 6.62 | 6.65 | 0.13 | 1.99% | 6.54 | 6.73 | 321605 | 21371 | 0.95% |
| 2025-01-27 | 6.69 | 6.52 | -0.11 | -1.66% | 6.52 | 6.72 | 213645 | 14081 | 0.63% |
| 2025-01-24 | 6.58 | 6.63 | 0.06 | 0.91% | 6.55 | 6.75 | 380274 | 25283 | 1.12% |
| 2025-01-23 | 6.79 | 6.57 | -0.49 | -6.94% | 6.48 | 6.80 | 779545 | 51882 | 2.29% |
| 2025-01-22 | 7.02 | 7.06 | 0.01 | 0.14% | 6.95 | 7.09 | 142457 | 10008 | 0.42% |
| 2025-01-21 | 7.08 | 7.05 | 0.00 | 0.00% | 6.98 | 7.11 | 130301 | 9163 | 0.38% |
| 2025-01-20 | 7.14 | 7.05 | -0.06 | -0.84% | 7.04 | 7.21 | 163895 | 11630 | 0.48% |
| 2025-01-17 | 6.94 | 7.11 | 0.12 | 1.72% | 6.94 | 7.17 | 218944 | 15469 | 0.64% |
| 2025-01-16 | 7.06 | 6.99 | -0.01 | -0.14% | 6.95 | 7.16 | 213055 | 14986 | 0.63% |
| 2025-01-15 | 7.13 | 7.00 | -0.12 | -1.69% | 6.97 | 7.13 | 214908 | 15085 | 0.63% |
| 2025-01-14 | 6.88 | 7.12 | 0.24 | 3.49% | 6.80 | 7.14 | 313287 | 21962 | 0.92% |
| 2025-01-13 | 6.90 | 6.88 | 0.06 | 0.88% | 6.82 | 7.04 | 292600 | 20276 | 0.86% |
| 2025-01-10 | 6.95 | 6.82 | -0.12 | -1.73% | 6.82 | 7.09 | 193846 | 13486 | 0.57% |
| 2025-01-09 | 6.80 | 6.94 | 0.11 | 1.61% | 6.78 | 6.98 | 227661 | 15754 | 0.67% |
| 2025-01-08 | 6.93 | 6.83 | -0.11 | -1.59% | 6.66 | 6.94 | 263526 | 17944 | 0.78% |
| 2025-01-07 | 6.87 | 6.94 | 0.09 | 1.31% | 6.84 | 6.96 | 178984 | 12346 | 0.53% |
| 2025-01-06 | 6.88 | 6.85 | -0.05 | -0.72% | 6.78 | 6.95 | 217698 | 14924 | 0.64% |
| 2025-01-03 | 7.11 | 6.90 | -0.19 | -2.68% | 6.87 | 7.16 | 237923 | 16675 | 0.70% |
| 2025-01-02 | 7.43 | 7.09 | -0.34 | -4.58% | 7.01 | 7.45 | 315608 | 22772 | 0.93% |
| 2024-12-31 | 7.65 | 7.43 | -0.20 | -2.62% | 7.42 | 7.68 | 300639 | 22564 | 0.88% |
| 2024-12-30 | 7.78 | 7.63 | -0.16 | -2.05% | 7.61 | 7.85 | 311396 | 24026 | 0.92% |
| 2024-12-27 | 7.77 | 7.79 | 0.08 | 1.04% | 7.72 | 7.97 | 287670 | 22610 | 0.85% |
| 2024-12-26 | 7.64 | 7.71 | 0.05 | 0.65% | 7.63 | 7.79 | 161445 | 12490 | 0.48% |