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 | 7.58 | 7.57 | -0.04 | -0.53% | 7.51 | 7.64 | 51852 | 3927 | 1.90% |
| 2025-04-02 | 7.70 | 7.61 | -0.08 | -1.04% | 7.60 | 7.75 | 53191 | 4074 | 1.95% |
| 2025-04-01 | 7.65 | 7.69 | 0.04 | 0.52% | 7.65 | 7.76 | 53197 | 4098 | 1.95% |
| 2025-03-31 | 7.69 | 7.65 | -0.16 | -2.05% | 7.54 | 7.73 | 71143 | 5431 | 2.60% |
| 2025-03-28 | 7.90 | 7.81 | -0.12 | -1.51% | 7.81 | 7.95 | 57663 | 4530 | 2.11% |
| 2025-03-27 | 8.02 | 7.93 | -0.09 | -1.12% | 7.87 | 8.08 | 62477 | 4960 | 2.28% |
| 2025-03-26 | 8.01 | 8.02 | -0.04 | -0.50% | 7.94 | 8.07 | 68563 | 5489 | 2.51% |
| 2025-03-25 | 8.00 | 8.06 | 0.05 | 0.62% | 7.83 | 8.06 | 79970 | 6354 | 2.92% |
| 2025-03-24 | 8.14 | 8.01 | -0.21 | -2.55% | 7.77 | 8.14 | 137052 | 10905 | 5.01% |
| 2025-03-21 | 8.41 | 8.22 | -0.31 | -3.63% | 8.22 | 8.50 | 137063 | 11413 | 5.01% |
| 2025-03-20 | 8.67 | 8.53 | -0.26 | -2.96% | 8.50 | 8.68 | 151544 | 12973 | 5.54% |
| 2025-03-19 | 8.75 | 8.79 | 0.17 | 1.97% | 8.60 | 8.90 | 228310 | 20091 | 8.35% |
| 2025-03-18 | 8.55 | 8.62 | 0.07 | 0.82% | 8.51 | 8.87 | 149762 | 12998 | 5.48% |
| 2025-03-17 | 8.60 | 8.55 | 0.01 | 0.12% | 8.53 | 8.68 | 122520 | 10526 | 4.48% |
| 2025-03-14 | 8.38 | 8.54 | 0.11 | 1.30% | 8.30 | 8.55 | 113545 | 9592 | 4.15% |
| 2025-03-13 | 8.50 | 8.43 | -0.09 | -1.06% | 8.28 | 8.53 | 111756 | 9362 | 4.09% |
| 2025-03-12 | 8.61 | 8.52 | -0.09 | -1.05% | 8.52 | 8.68 | 117242 | 10065 | 4.29% |
| 2025-03-11 | 8.68 | 8.61 | -0.17 | -1.94% | 8.52 | 8.70 | 121164 | 10405 | 4.43% |
| 2025-03-10 | 8.72 | 8.78 | 0.16 | 1.86% | 8.72 | 9.08 | 199045 | 17642 | 7.28% |
| 2025-03-07 | 8.79 | 8.62 | -0.19 | -2.16% | 8.56 | 8.91 | 161387 | 14081 | 5.90% |
| 2025-03-06 | 8.60 | 8.81 | 0.26 | 3.04% | 8.55 | 8.84 | 205484 | 17957 | 7.51% |
| 2025-03-05 | 8.50 | 8.55 | 0.03 | 0.35% | 8.33 | 8.62 | 145816 | 12385 | 5.33% |
| 2025-03-04 | 8.30 | 8.52 | 0.05 | 0.59% | 8.28 | 8.53 | 135370 | 11400 | 4.95% |
| 2025-03-03 | 8.73 | 8.47 | -0.33 | -3.75% | 8.38 | 8.85 | 216057 | 18535 | 7.90% |
| 2025-02-28 | 9.39 | 8.80 | -0.68 | -7.17% | 8.70 | 9.39 | 217953 | 19738 | 7.97% |
| 2025-02-27 | 9.48 | 9.48 | 0.08 | 0.85% | 9.25 | 9.71 | 309718 | 29441 | 11.33% |
| 2025-02-26 | 9.22 | 9.40 | 0.26 | 2.84% | 9.19 | 9.43 | 217078 | 20245 | 7.94% |
| 2025-02-25 | 9.11 | 9.14 | -0.08 | -0.87% | 9.02 | 9.32 | 160715 | 14730 | 5.88% |
| 2025-02-24 | 9.26 | 9.22 | -0.15 | -1.60% | 9.03 | 9.34 | 208420 | 19127 | 7.62% |
| 2025-02-21 | 9.43 | 9.37 | -0.12 | -1.26% | 9.16 | 9.49 | 272528 | 25368 | 9.97% |
| 2025-02-20 | 9.42 | 9.49 | 0.05 | 0.53% | 9.32 | 9.63 | 294368 | 27919 | 10.76% |
| 2025-02-19 | 9.22 | 9.44 | 0.21 | 2.28% | 9.22 | 9.61 | 317221 | 29887 | 11.60% |
| 2025-02-18 | 10.39 | 9.23 | -0.71 | -7.14% | 9.16 | 10.39 | 540654 | 52436 | 19.77% |
| 2025-02-17 | 9.06 | 9.94 | 0.90 | 9.96% | 9.06 | 9.94 | 318956 | 30904 | 11.66% |
| 2025-02-14 | 9.14 | 9.04 | -0.16 | -1.74% | 8.83 | 9.15 | 212346 | 19102 | 7.76% |
| 2025-02-13 | 9.25 | 9.20 | 0.05 | 0.55% | 9.10 | 9.38 | 257443 | 23730 | 9.41% |
| 2025-02-12 | 9.17 | 9.15 | -0.10 | -1.08% | 9.02 | 9.27 | 313755 | 28663 | 11.47% |
| 2025-02-11 | 9.28 | 9.25 | 0.26 | 2.89% | 8.99 | 9.69 | 533033 | 49480 | 19.49% |
| 2025-02-10 | 8.20 | 8.99 | 0.82 | 10.04% | 8.18 | 8.99 | 381361 | 32842 | 13.95% |
| 2025-02-07 | 7.99 | 8.17 | 0.19 | 2.38% | 7.93 | 8.24 | 320908 | 26096 | 11.73% |
| 2025-02-06 | 7.77 | 7.98 | -0.28 | -3.39% | 7.66 | 8.06 | 369634 | 28948 | 13.52% |
| 2025-02-05 | 7.37 | 8.26 | 0.07 | 0.85% | 7.37 | 8.50 | 518392 | 39567 | 18.96% |
| 2025-01-27 | 8.19 | 8.19 | -0.91 | -10.00% | 8.19 | 8.19 | 47635 | 3901 | 1.74% |
| 2025-01-24 | 8.83 | 9.10 | 0.25 | 2.82% | 8.75 | 9.15 | 133269 | 12010 | 4.87% |
| 2025-01-23 | 8.89 | 8.85 | 0.07 | 0.80% | 8.81 | 9.12 | 125456 | 11275 | 4.59% |
| 2025-01-22 | 8.87 | 8.78 | -0.18 | -2.01% | 8.77 | 8.95 | 78006 | 6894 | 2.85% |
| 2025-01-21 | 9.11 | 8.96 | -0.27 | -2.93% | 8.88 | 9.23 | 127295 | 11462 | 4.65% |
| 2025-01-20 | 9.59 | 9.23 | 0.10 | 1.10% | 9.20 | 9.59 | 162586 | 15146 | 5.95% |
| 2025-01-17 | 9.11 | 9.13 | -0.03 | -0.33% | 9.03 | 9.23 | 60233 | 5509 | 2.20% |
| 2025-01-16 | 9.20 | 9.16 | 0.02 | 0.22% | 9.09 | 9.35 | 89564 | 8248 | 3.28% |
| 2025-01-15 | 9.15 | 9.14 | -0.06 | -0.65% | 9.11 | 9.30 | 102772 | 9463 | 3.76% |
| 2025-01-14 | 8.77 | 9.20 | 0.45 | 5.14% | 8.77 | 9.20 | 125376 | 11328 | 4.58% |
| 2025-01-13 | 8.60 | 8.75 | 0.03 | 0.34% | 8.42 | 8.75 | 75034 | 6462 | 2.74% |
| 2025-01-10 | 8.99 | 8.72 | -0.28 | -3.11% | 8.72 | 9.04 | 96085 | 8525 | 3.51% |
| 2025-01-09 | 8.87 | 9.00 | -0.03 | -0.33% | 8.87 | 9.08 | 94762 | 8527 | 3.47% |
| 2025-01-08 | 9.22 | 9.03 | 0.04 | 0.44% | 8.70 | 9.31 | 156225 | 14091 | 5.71% |
| 2025-01-07 | 8.82 | 8.99 | 0.24 | 2.74% | 8.77 | 8.99 | 88323 | 7835 | 3.23% |
| 2025-01-06 | 8.85 | 8.75 | -0.07 | -0.79% | 8.52 | 8.92 | 98278 | 8596 | 3.59% |
| 2025-01-03 | 9.41 | 8.82 | -0.62 | -6.57% | 8.74 | 9.50 | 175039 | 15817 | 6.40% |
| 2025-01-02 | 9.91 | 9.44 | -0.26 | -2.68% | 9.35 | 10.05 | 166812 | 16118 | 6.10% |
| 2024-12-31 | 10.20 | 9.70 | -0.41 | -4.06% | 9.69 | 10.29 | 164590 | 16216 | 6.02% |
| 2024-12-30 | 9.97 | 10.11 | 0.08 | 0.80% | 9.88 | 10.58 | 198694 | 20338 | 7.27% |
| 2024-12-27 | 10.00 | 10.03 | 0.01 | 0.10% | 9.97 | 10.27 | 114278 | 11580 | 4.18% |
| 2024-12-26 | 9.81 | 10.02 | 0.24 | 2.45% | 9.81 | 10.18 | 141113 | 14164 | 5.16% |