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 | 7.77 | 7.77 | -0.08 | -1.02% | 7.67 | 7.88 | 254970 | 19836 | 3.85% |
| 2025-04-02 | 7.65 | 7.85 | 0.21 | 2.75% | 7.64 | 7.97 | 396195 | 31031 | 5.99% |
| 2025-04-01 | 7.64 | 7.64 | 0.06 | 0.79% | 7.59 | 7.77 | 301729 | 23173 | 4.99% |
| 2025-03-31 | 7.46 | 7.58 | 0.00 | 0.00% | 7.29 | 7.62 | 382941 | 28507 | 6.33% |
| 2025-03-28 | 7.67 | 7.58 | -0.09 | -1.17% | 7.58 | 7.80 | 259461 | 19880 | 4.29% |
| 2025-03-27 | 7.88 | 7.67 | -0.18 | -2.29% | 7.65 | 7.88 | 330629 | 25603 | 5.47% |
| 2025-03-26 | 7.72 | 7.85 | 0.10 | 1.29% | 7.72 | 8.05 | 491627 | 38777 | 8.13% |
| 2025-03-25 | 8.34 | 7.75 | -0.66 | -7.85% | 7.72 | 8.38 | 854691 | 67651 | 14.13% |
| 2025-03-24 | 9.36 | 8.41 | -0.93 | -9.96% | 8.41 | 9.42 | 1008344 | 88360 | 16.67% |
| 2025-03-21 | 9.83 | 9.34 | -0.36 | -3.71% | 9.31 | 9.86 | 1487184 | 141826 | 24.59% |
| 2025-03-20 | 8.73 | 9.70 | 0.88 | 9.98% | 8.70 | 9.70 | 855094 | 79842 | 14.14% |
| 2025-03-19 | 8.67 | 8.82 | 0.07 | 0.80% | 8.67 | 9.25 | 694941 | 62230 | 11.49% |
| 2025-03-18 | 8.84 | 8.75 | -0.10 | -1.13% | 8.68 | 8.95 | 388965 | 34221 | 6.43% |
| 2025-03-17 | 8.67 | 8.85 | 0.18 | 2.08% | 8.51 | 8.88 | 474457 | 41332 | 7.84% |
| 2025-03-14 | 8.63 | 8.67 | -0.07 | -0.80% | 8.39 | 8.72 | 377918 | 32421 | 6.25% |
| 2025-03-13 | 8.89 | 8.74 | -0.22 | -2.46% | 8.47 | 8.97 | 442657 | 38476 | 7.32% |
| 2025-03-12 | 8.74 | 8.96 | 0.31 | 3.58% | 8.73 | 9.45 | 633670 | 57321 | 10.48% |
| 2025-03-11 | 8.50 | 8.65 | -0.02 | -0.23% | 8.47 | 8.70 | 253582 | 21766 | 4.19% |
| 2025-03-10 | 8.89 | 8.67 | -0.13 | -1.48% | 8.60 | 8.96 | 298544 | 26051 | 4.94% |
| 2025-03-07 | 8.91 | 8.80 | -0.11 | -1.23% | 8.72 | 9.04 | 414450 | 36908 | 6.85% |
| 2025-03-06 | 8.72 | 8.91 | 0.20 | 2.30% | 8.72 | 8.97 | 435121 | 38653 | 7.19% |
| 2025-03-05 | 8.51 | 8.71 | 0.13 | 1.52% | 8.50 | 8.81 | 326545 | 28186 | 5.40% |
| 2025-03-04 | 8.17 | 8.58 | 0.31 | 3.75% | 8.15 | 8.60 | 387781 | 32837 | 6.41% |
| 2025-03-03 | 8.40 | 8.27 | -0.13 | -1.55% | 8.16 | 8.54 | 472108 | 39514 | 7.81% |
| 2025-02-28 | 8.98 | 8.40 | -0.71 | -7.79% | 8.38 | 9.03 | 675220 | 58452 | 11.16% |
| 2025-02-27 | 9.31 | 9.11 | -0.12 | -1.30% | 8.91 | 9.45 | 717474 | 65518 | 11.86% |
| 2025-02-26 | 9.07 | 9.23 | 0.01 | 0.11% | 9.01 | 9.47 | 887342 | 81756 | 14.67% |
| 2025-02-25 | 8.60 | 9.22 | 0.34 | 3.83% | 8.58 | 9.77 | 1248954 | 115392 | 20.65% |
| 2025-02-24 | 9.03 | 8.88 | -0.12 | -1.33% | 8.78 | 9.26 | 767804 | 69036 | 12.69% |
| 2025-02-21 | 8.98 | 9.00 | 0.29 | 3.33% | 8.71 | 9.09 | 929386 | 82953 | 15.37% |
| 2025-02-20 | 8.60 | 8.71 | 0.03 | 0.35% | 8.54 | 9.12 | 774203 | 67793 | 12.80% |
| 2025-02-19 | 8.41 | 8.68 | 0.27 | 3.21% | 8.24 | 8.74 | 735134 | 62708 | 12.15% |
| 2025-02-18 | 8.54 | 8.41 | -0.18 | -2.10% | 8.33 | 9.09 | 875948 | 75848 | 14.48% |
| 2025-02-17 | 8.75 | 8.59 | 0.21 | 2.51% | 8.54 | 8.98 | 951375 | 82846 | 15.73% |
| 2025-02-14 | 8.24 | 8.38 | 0.31 | 3.84% | 8.10 | 8.62 | 765848 | 63852 | 12.66% |
| 2025-02-13 | 8.20 | 8.07 | -0.10 | -1.22% | 7.96 | 8.24 | 398530 | 32232 | 6.59% |
| 2025-02-12 | 8.11 | 8.17 | 0.12 | 1.49% | 8.10 | 8.37 | 454784 | 37343 | 7.52% |
| 2025-02-11 | 8.16 | 8.05 | -0.08 | -0.98% | 7.92 | 8.16 | 453613 | 36482 | 7.50% |
| 2025-02-10 | 7.96 | 8.13 | 0.24 | 3.04% | 7.94 | 8.15 | 549388 | 44260 | 9.08% |
| 2025-02-07 | 7.75 | 7.89 | 0.17 | 2.20% | 7.69 | 8.10 | 638307 | 50313 | 10.55% |
| 2025-02-06 | 7.59 | 7.72 | 0.10 | 1.31% | 7.51 | 7.75 | 497142 | 38162 | 8.22% |
| 2025-02-05 | 7.53 | 7.62 | 0.21 | 2.83% | 7.42 | 7.64 | 537039 | 40611 | 8.88% |
| 2025-01-27 | 7.65 | 7.41 | -0.16 | -2.11% | 7.37 | 7.77 | 717167 | 54233 | 11.86% |
| 2025-01-24 | 6.91 | 7.57 | 0.69 | 10.03% | 6.91 | 7.57 | 511223 | 38357 | 8.45% |
| 2025-01-23 | 6.95 | 6.88 | 0.04 | 0.58% | 6.87 | 7.25 | 298702 | 21005 | 4.94% |
| 2025-01-22 | 6.79 | 6.84 | 0.04 | 0.59% | 6.66 | 7.02 | 258247 | 17666 | 4.27% |
| 2025-01-21 | 6.88 | 6.80 | -0.06 | -0.87% | 6.73 | 6.93 | 119554 | 8128 | 1.98% |
| 2025-01-20 | 6.94 | 6.86 | 0.05 | 0.73% | 6.72 | 6.98 | 172547 | 11841 | 2.85% |
| 2025-01-17 | 6.81 | 6.81 | -0.01 | -0.15% | 6.72 | 6.87 | 141454 | 9609 | 2.34% |
| 2025-01-16 | 6.85 | 6.82 | 0.06 | 0.89% | 6.73 | 6.97 | 152172 | 10408 | 2.52% |
| 2025-01-15 | 6.77 | 6.76 | -0.01 | -0.15% | 6.68 | 6.85 | 154574 | 10460 | 2.56% |
| 2025-01-14 | 6.52 | 6.77 | 0.31 | 4.80% | 6.50 | 6.79 | 201007 | 13442 | 3.32% |
| 2025-01-13 | 6.27 | 6.46 | 0.10 | 1.57% | 6.11 | 6.49 | 185957 | 11809 | 3.07% |
| 2025-01-10 | 6.65 | 6.36 | -0.29 | -4.36% | 6.35 | 6.72 | 175609 | 11472 | 2.90% |
| 2025-01-09 | 6.57 | 6.65 | 0.02 | 0.30% | 6.56 | 6.82 | 158861 | 10617 | 2.63% |
| 2025-01-08 | 6.72 | 6.63 | -0.08 | -1.19% | 6.38 | 6.78 | 210168 | 13860 | 3.47% |
| 2025-01-07 | 6.54 | 6.71 | 0.20 | 3.07% | 6.53 | 6.72 | 155649 | 10296 | 2.57% |
| 2025-01-06 | 6.50 | 6.51 | -0.03 | -0.46% | 6.29 | 6.61 | 168729 | 10947 | 2.79% |
| 2025-01-03 | 7.00 | 6.54 | -0.44 | -6.30% | 6.53 | 7.05 | 238782 | 16041 | 3.95% |
| 2025-01-02 | 7.19 | 6.98 | -0.17 | -2.38% | 6.89 | 7.26 | 212642 | 15009 | 3.52% |
| 2024-12-31 | 7.51 | 7.15 | -0.32 | -4.28% | 7.13 | 7.64 | 216956 | 15899 | 3.59% |
| 2024-12-30 | 7.49 | 7.47 | -0.02 | -0.27% | 7.20 | 7.55 | 179150 | 13278 | 2.96% |
| 2024-12-27 | 7.41 | 7.49 | 0.08 | 1.08% | 7.35 | 7.64 | 196571 | 14818 | 3.25% |
| 2024-12-26 | 7.30 | 7.41 | 0.12 | 1.65% | 7.29 | 7.57 | 210858 | 15693 | 3.49% |
| 2024-12-25 | 7.64 | 7.29 | -0.35 | -4.58% | 7.10 | 7.64 | 336010 | 24450 | 5.56% |