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 | 7.95 | 7.83 | -0.26 | -3.21% | 7.76 | 8.10 | 234609 | 18551 | 4.82% |
| 2025-04-02 | 8.06 | 8.09 | 0.04 | 0.50% | 7.95 | 8.20 | 193318 | 15656 | 3.97% |
| 2025-04-01 | 8.29 | 8.05 | -0.17 | -2.07% | 8.02 | 8.32 | 217772 | 17718 | 4.47% |
| 2025-03-31 | 8.21 | 8.22 | 0.01 | 0.12% | 7.80 | 8.29 | 389957 | 31293 | 8.01% |
| 2025-03-28 | 8.24 | 8.21 | -0.04 | -0.48% | 8.20 | 8.48 | 319390 | 26548 | 6.56% |
| 2025-03-27 | 8.70 | 8.25 | -0.54 | -6.14% | 8.22 | 8.71 | 517458 | 43682 | 10.63% |
| 2025-03-26 | 8.64 | 8.79 | 0.23 | 2.69% | 8.54 | 9.09 | 485717 | 42801 | 9.98% |
| 2025-03-25 | 9.18 | 8.56 | -0.48 | -5.31% | 8.47 | 9.28 | 645962 | 56469 | 13.27% |
| 2025-03-24 | 9.74 | 9.04 | -1.00 | -9.96% | 9.04 | 9.81 | 882685 | 82009 | 18.13% |
| 2025-03-21 | 10.17 | 10.04 | 0.04 | 0.40% | 9.99 | 11.00 | 1399428 | 145658 | 28.74% |
| 2025-03-20 | 9.15 | 10.00 | 0.91 | 10.01% | 9.01 | 10.00 | 789812 | 75341 | 16.22% |
| 2025-03-19 | 9.40 | 9.09 | -0.08 | -0.87% | 8.99 | 9.65 | 1153140 | 106890 | 23.68% |
| 2025-03-18 | 8.43 | 9.17 | 0.83 | 9.95% | 8.28 | 9.17 | 749051 | 65880 | 15.38% |
| 2025-03-17 | 8.31 | 8.34 | 0.06 | 0.72% | 8.19 | 8.46 | 241866 | 20080 | 4.97% |
| 2025-03-14 | 8.18 | 8.28 | 0.13 | 1.60% | 7.94 | 8.34 | 246382 | 20074 | 5.06% |
| 2025-03-13 | 8.44 | 8.15 | -0.29 | -3.44% | 8.08 | 8.63 | 327824 | 27029 | 6.73% |
| 2025-03-12 | 8.25 | 8.44 | 0.24 | 2.93% | 8.25 | 8.68 | 455304 | 38509 | 9.35% |
| 2025-03-11 | 7.99 | 8.20 | 0.10 | 1.23% | 7.91 | 8.38 | 352896 | 28791 | 7.25% |
| 2025-03-10 | 8.12 | 8.10 | 0.01 | 0.12% | 8.00 | 8.20 | 221196 | 17852 | 4.54% |
| 2025-03-07 | 8.05 | 8.09 | 0.04 | 0.50% | 7.98 | 8.27 | 317601 | 25812 | 6.52% |
| 2025-03-06 | 8.00 | 8.05 | 0.11 | 1.39% | 7.95 | 8.11 | 262096 | 21074 | 5.38% |
| 2025-03-05 | 7.89 | 7.94 | 0.05 | 0.63% | 7.83 | 8.04 | 213236 | 16876 | 4.38% |
| 2025-03-04 | 7.65 | 7.89 | 0.14 | 1.81% | 7.65 | 7.99 | 237789 | 18713 | 4.88% |
| 2025-03-03 | 7.72 | 7.75 | 0.06 | 0.78% | 7.60 | 7.83 | 221937 | 17160 | 4.56% |
| 2025-02-28 | 8.03 | 7.69 | -0.33 | -4.11% | 7.65 | 8.07 | 281111 | 21973 | 5.77% |
| 2025-02-27 | 8.18 | 8.02 | -0.17 | -2.08% | 7.87 | 8.22 | 346058 | 27832 | 7.11% |
| 2025-02-26 | 8.07 | 8.19 | 0.13 | 1.61% | 8.05 | 8.38 | 408482 | 33603 | 8.39% |
| 2025-02-25 | 8.00 | 8.06 | -0.08 | -0.98% | 7.97 | 8.20 | 339956 | 27386 | 6.98% |
| 2025-02-24 | 8.31 | 8.14 | -0.19 | -2.28% | 8.03 | 8.35 | 428102 | 34940 | 8.79% |
| 2025-02-21 | 8.26 | 8.33 | -0.05 | -0.60% | 8.18 | 8.45 | 474134 | 39353 | 9.74% |
| 2025-02-20 | 8.55 | 8.38 | -0.18 | -2.10% | 8.28 | 8.71 | 566915 | 47693 | 11.64% |
| 2025-02-19 | 8.34 | 8.56 | 0.12 | 1.42% | 8.32 | 8.80 | 779586 | 66862 | 16.01% |
| 2025-02-18 | 8.10 | 8.44 | 0.22 | 2.68% | 8.08 | 8.91 | 971945 | 83228 | 19.96% |
| 2025-02-17 | 8.07 | 8.22 | 0.22 | 2.75% | 8.04 | 8.32 | 749784 | 61328 | 15.40% |
| 2025-02-14 | 7.59 | 8.00 | 0.33 | 4.30% | 7.59 | 8.38 | 991398 | 79500 | 20.36% |
| 2025-02-13 | 7.82 | 7.67 | -0.14 | -1.79% | 7.66 | 7.98 | 621931 | 48364 | 12.77% |
| 2025-02-12 | 7.61 | 7.81 | 0.15 | 1.96% | 7.61 | 7.92 | 892722 | 69678 | 18.34% |
| 2025-02-11 | 8.09 | 7.66 | -0.40 | -4.96% | 7.65 | 8.31 | 1278527 | 101365 | 26.26% |
| 2025-02-10 | 7.89 | 8.06 | 0.15 | 1.90% | 7.70 | 8.60 | 1733482 | 140422 | 35.60% |
| 2025-02-07 | 7.76 | 7.91 | 0.72 | 10.01% | 7.48 | 7.91 | 1677597 | 130573 | 34.46% |
| 2025-02-06 | 6.53 | 7.19 | 0.65 | 9.94% | 6.52 | 7.19 | 460186 | 32227 | 9.45% |
| 2025-02-05 | 6.59 | 6.54 | 0.01 | 0.15% | 6.50 | 6.60 | 87623 | 5741 | 1.80% |
| 2025-01-27 | 6.63 | 6.53 | -0.09 | -1.36% | 6.51 | 6.71 | 112880 | 7450 | 2.32% |
| 2025-01-24 | 6.55 | 6.62 | 0.03 | 0.46% | 6.53 | 6.64 | 120514 | 7933 | 2.48% |
| 2025-01-23 | 6.68 | 6.59 | -0.06 | -0.90% | 6.58 | 6.75 | 152312 | 10155 | 3.13% |
| 2025-01-22 | 6.68 | 6.65 | -0.07 | -1.04% | 6.60 | 6.69 | 110395 | 7344 | 2.27% |
| 2025-01-21 | 6.73 | 6.72 | -0.01 | -0.15% | 6.62 | 6.79 | 158840 | 10638 | 3.26% |
| 2025-01-20 | 6.69 | 6.73 | 0.09 | 1.36% | 6.64 | 6.80 | 192064 | 12914 | 3.94% |
| 2025-01-17 | 6.61 | 6.64 | 0.00 | 0.00% | 6.53 | 6.68 | 185570 | 12279 | 3.81% |
| 2025-01-16 | 6.66 | 6.64 | -0.01 | -0.15% | 6.52 | 6.76 | 257264 | 17090 | 5.28% |
| 2025-01-15 | 6.55 | 6.65 | 0.20 | 3.10% | 6.53 | 7.08 | 445092 | 29962 | 9.14% |
| 2025-01-14 | 6.24 | 6.45 | 0.21 | 3.37% | 6.20 | 6.46 | 261278 | 16693 | 5.37% |
| 2025-01-13 | 5.80 | 6.24 | 0.14 | 2.30% | 5.80 | 6.33 | 289973 | 17832 | 5.96% |
| 2025-01-10 | 5.92 | 6.10 | 0.18 | 3.04% | 5.89 | 6.51 | 328261 | 20484 | 6.74% |
| 2025-01-09 | 5.92 | 5.92 | -0.05 | -0.84% | 5.86 | 6.00 | 72522 | 4297 | 1.49% |
| 2025-01-08 | 5.98 | 5.97 | -0.03 | -0.50% | 5.79 | 6.00 | 74322 | 4392 | 1.53% |
| 2025-01-07 | 5.90 | 6.00 | 0.08 | 1.35% | 5.88 | 6.03 | 73264 | 4366 | 1.50% |
| 2025-01-06 | 5.85 | 5.92 | 0.09 | 1.54% | 5.66 | 5.97 | 81140 | 4753 | 1.67% |
| 2025-01-03 | 6.16 | 5.83 | -0.30 | -4.89% | 5.82 | 6.16 | 103897 | 6214 | 2.13% |
| 2025-01-02 | 6.26 | 6.13 | -0.13 | -2.08% | 6.05 | 6.34 | 88559 | 5502 | 1.82% |
| 2024-12-31 | 6.44 | 6.26 | -0.17 | -2.64% | 6.25 | 6.46 | 78417 | 4979 | 1.61% |
| 2024-12-30 | 6.41 | 6.43 | -0.02 | -0.31% | 6.32 | 6.46 | 81190 | 5201 | 1.67% |
| 2024-12-27 | 6.34 | 6.45 | 0.12 | 1.90% | 6.31 | 6.48 | 92905 | 5961 | 1.91% |
| 2024-12-26 | 6.17 | 6.33 | 0.18 | 2.93% | 6.13 | 6.34 | 138626 | 8704 | 2.85% |