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 | 9.08 | 8.91 | -0.53 | -5.61% | 8.79 | 9.48 | 1586822 | 145150 | 24.39% |
| 2025-04-02 | 8.80 | 9.44 | 0.28 | 3.06% | 8.72 | 9.59 | 2152439 | 194991 | 33.08% |
| 2025-04-01 | 8.30 | 9.16 | 0.62 | 7.26% | 8.25 | 9.39 | 1991842 | 178342 | 30.62% |
| 2025-03-31 | 8.68 | 8.54 | -0.38 | -4.26% | 8.51 | 9.30 | 2213170 | 197197 | 34.02% |
| 2025-03-28 | 8.26 | 8.92 | 0.81 | 9.99% | 8.26 | 8.92 | 2064881 | 182018 | 31.74% |
| 2025-03-27 | 8.43 | 8.11 | -0.53 | -6.13% | 8.08 | 8.48 | 1068646 | 88153 | 16.43% |
| 2025-03-26 | 8.53 | 8.64 | 0.03 | 0.35% | 8.38 | 9.04 | 1753138 | 151002 | 26.95% |
| 2025-03-25 | 7.70 | 8.61 | 0.78 | 9.96% | 7.62 | 8.61 | 1283453 | 106600 | 19.73% |
| 2025-03-24 | 7.91 | 7.83 | -0.07 | -0.89% | 7.52 | 8.22 | 969532 | 77069 | 14.90% |
| 2025-03-21 | 7.76 | 7.90 | 0.15 | 1.94% | 7.74 | 8.15 | 1071222 | 84768 | 16.47% |
| 2025-03-20 | 7.74 | 7.75 | 0.02 | 0.26% | 7.67 | 7.85 | 392627 | 30498 | 6.04% |
| 2025-03-19 | 7.64 | 7.73 | 0.06 | 0.78% | 7.57 | 7.83 | 346287 | 26663 | 5.32% |
| 2025-03-18 | 7.70 | 7.67 | -0.01 | -0.13% | 7.63 | 7.89 | 275572 | 21260 | 4.24% |
| 2025-03-17 | 7.58 | 7.68 | 0.12 | 1.59% | 7.58 | 7.85 | 415291 | 32131 | 6.38% |
| 2025-03-14 | 7.50 | 7.56 | 0.03 | 0.40% | 7.33 | 7.58 | 296918 | 22165 | 4.56% |
| 2025-03-13 | 7.72 | 7.53 | -0.23 | -2.96% | 7.43 | 7.77 | 362686 | 27477 | 5.57% |
| 2025-03-12 | 7.55 | 7.76 | 0.19 | 2.51% | 7.52 | 7.85 | 495068 | 38112 | 7.61% |
| 2025-03-11 | 7.64 | 7.57 | -0.17 | -2.20% | 7.41 | 7.66 | 397937 | 29943 | 6.12% |
| 2025-03-10 | 7.77 | 7.74 | 0.01 | 0.13% | 7.66 | 7.79 | 312480 | 24153 | 4.80% |
| 2025-03-07 | 7.61 | 7.73 | 0.05 | 0.65% | 7.55 | 7.80 | 414367 | 31803 | 6.37% |
| 2025-03-06 | 7.64 | 7.68 | 0.05 | 0.66% | 7.60 | 7.75 | 394436 | 30323 | 6.06% |
| 2025-03-05 | 7.61 | 7.63 | 0.01 | 0.13% | 7.47 | 7.70 | 300384 | 22735 | 4.62% |
| 2025-03-04 | 7.43 | 7.62 | 0.20 | 2.70% | 7.35 | 7.80 | 383494 | 29104 | 5.89% |
| 2025-03-03 | 7.40 | 7.42 | 0.02 | 0.27% | 7.34 | 7.57 | 347556 | 25941 | 5.34% |
| 2025-02-28 | 7.78 | 7.40 | -0.42 | -5.37% | 7.36 | 7.94 | 573660 | 43789 | 8.82% |
| 2025-02-27 | 7.87 | 7.82 | 0.14 | 1.82% | 7.72 | 7.98 | 747906 | 58492 | 11.50% |
| 2025-02-26 | 7.66 | 7.68 | 0.08 | 1.05% | 7.53 | 7.80 | 458099 | 34988 | 7.04% |
| 2025-02-25 | 7.61 | 7.60 | -0.14 | -1.81% | 7.53 | 7.70 | 441179 | 33628 | 6.78% |
| 2025-02-24 | 7.88 | 7.74 | -0.05 | -0.64% | 7.69 | 7.95 | 648967 | 50628 | 9.98% |
| 2025-02-21 | 7.72 | 7.79 | 0.21 | 2.77% | 7.66 | 7.89 | 809310 | 62902 | 12.44% |
| 2025-02-20 | 7.52 | 7.58 | 0.07 | 0.93% | 7.44 | 7.62 | 493484 | 37228 | 7.59% |
| 2025-02-19 | 7.31 | 7.51 | 0.17 | 2.32% | 7.30 | 7.54 | 465874 | 34755 | 7.16% |
| 2025-02-18 | 7.64 | 7.34 | -0.26 | -3.42% | 7.30 | 7.69 | 709430 | 53140 | 10.90% |
| 2025-02-17 | 7.50 | 7.60 | 0.22 | 2.98% | 7.46 | 7.64 | 803444 | 60807 | 12.35% |
| 2025-02-14 | 7.51 | 7.38 | -0.06 | -0.81% | 7.30 | 7.54 | 518240 | 38307 | 7.97% |
| 2025-02-13 | 7.69 | 7.44 | -0.27 | -3.50% | 7.42 | 7.81 | 998508 | 75231 | 15.35% |
| 2025-02-12 | 7.09 | 7.71 | 0.70 | 9.99% | 7.03 | 7.71 | 974074 | 72159 | 14.97% |
| 2025-02-11 | 7.01 | 7.01 | -0.01 | -0.14% | 6.88 | 7.08 | 286924 | 20027 | 4.41% |
| 2025-02-10 | 7.00 | 7.02 | 0.01 | 0.14% | 6.95 | 7.05 | 329078 | 23011 | 5.06% |
| 2025-02-07 | 7.02 | 7.01 | -0.01 | -0.14% | 6.90 | 7.11 | 464985 | 32622 | 7.15% |
| 2025-02-06 | 6.80 | 7.02 | 0.23 | 3.39% | 6.71 | 7.03 | 390515 | 27011 | 6.00% |
| 2025-02-05 | 6.74 | 6.79 | 0.08 | 1.19% | 6.64 | 6.81 | 216203 | 14568 | 3.32% |
| 2025-01-27 | 6.79 | 6.71 | -0.04 | -0.59% | 6.68 | 6.83 | 238913 | 16106 | 3.67% |
| 2025-01-24 | 6.67 | 6.75 | 0.07 | 1.05% | 6.58 | 6.76 | 218780 | 14619 | 3.36% |
| 2025-01-23 | 6.82 | 6.68 | -0.04 | -0.60% | 6.68 | 6.91 | 292225 | 19855 | 4.49% |
| 2025-01-22 | 6.88 | 6.72 | -0.12 | -1.75% | 6.70 | 6.98 | 294661 | 20073 | 4.53% |
| 2025-01-21 | 6.90 | 6.84 | 0.00 | 0.00% | 6.75 | 6.98 | 338898 | 23197 | 5.21% |
| 2025-01-20 | 6.75 | 6.84 | 0.27 | 4.11% | 6.64 | 6.92 | 437889 | 29785 | 6.73% |
| 2025-01-17 | 6.59 | 6.57 | -0.07 | -1.05% | 6.50 | 6.63 | 181575 | 11919 | 2.79% |
| 2025-01-16 | 6.67 | 6.64 | 0.03 | 0.45% | 6.53 | 6.76 | 287326 | 19111 | 4.42% |
| 2025-01-15 | 6.71 | 6.61 | -0.04 | -0.60% | 6.51 | 6.75 | 349470 | 23139 | 5.37% |
| 2025-01-14 | 6.35 | 6.65 | 0.40 | 6.40% | 6.30 | 6.80 | 473304 | 31023 | 7.28% |
| 2025-01-13 | 6.20 | 6.25 | -0.04 | -0.64% | 6.04 | 6.26 | 262619 | 16203 | 4.04% |
| 2025-01-10 | 6.53 | 6.29 | -0.31 | -4.70% | 6.28 | 6.59 | 326965 | 21056 | 5.03% |
| 2025-01-09 | 6.53 | 6.60 | 0.02 | 0.30% | 6.53 | 6.72 | 334335 | 22102 | 5.14% |
| 2025-01-08 | 6.60 | 6.58 | -0.01 | -0.15% | 6.38 | 6.69 | 459940 | 30058 | 7.07% |
| 2025-01-07 | 6.21 | 6.59 | 0.44 | 7.15% | 6.15 | 6.70 | 659485 | 42885 | 10.14% |
| 2025-01-06 | 6.16 | 6.15 | -0.02 | -0.32% | 5.94 | 6.29 | 301541 | 18542 | 4.63% |
| 2025-01-03 | 6.68 | 6.17 | -0.42 | -6.37% | 6.14 | 6.69 | 495123 | 31279 | 7.61% |
| 2025-01-02 | 6.60 | 6.59 | -0.26 | -3.80% | 6.52 | 6.91 | 585002 | 39126 | 8.99% |
| 2024-12-31 | 6.95 | 6.85 | 0.02 | 0.29% | 6.83 | 7.18 | 663129 | 46414 | 10.19% |
| 2024-12-30 | 7.20 | 6.83 | -0.40 | -5.53% | 6.78 | 7.20 | 560655 | 38631 | 8.62% |
| 2024-12-27 | 7.21 | 7.23 | 0.05 | 0.70% | 7.11 | 7.38 | 431329 | 31368 | 6.63% |
| 2024-12-26 | 7.05 | 7.18 | 0.16 | 2.28% | 7.05 | 7.35 | 418265 | 30104 | 6.43% |
| 2024-12-25 | 7.33 | 7.02 | -0.36 | -4.88% | 6.91 | 7.37 | 548414 | 38693 | 8.43% |
| 2024-12-24 | 7.53 | 7.38 | -0.13 | -1.73% | 7.27 | 7.61 | 574093 | 42426 | 8.82% |