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 | 8.93 | 9.50 | 0.92 | 10.72% | 8.61 | 9.85 | 1986016 | 182390 | 22.48% |
| 2025-04-02 | 7.77 | 8.58 | 0.82 | 10.57% | 7.73 | 9.31 | 1238962 | 108231 | 14.03% |
| 2025-04-01 | 7.73 | 7.76 | 0.01 | 0.13% | 7.68 | 7.86 | 136110 | 10598 | 1.54% |
| 2025-03-31 | 8.00 | 7.75 | -0.31 | -3.85% | 7.68 | 8.04 | 190045 | 14843 | 2.15% |
| 2025-03-28 | 7.92 | 8.06 | 0.11 | 1.38% | 7.90 | 8.14 | 178629 | 14323 | 2.02% |
| 2025-03-27 | 8.05 | 7.95 | -0.13 | -1.61% | 7.91 | 8.15 | 163795 | 13148 | 1.85% |
| 2025-03-26 | 7.62 | 8.08 | 0.40 | 5.21% | 7.62 | 8.20 | 232173 | 18478 | 2.63% |
| 2025-03-25 | 7.85 | 7.68 | -0.22 | -2.78% | 7.63 | 7.90 | 220676 | 17045 | 2.50% |
| 2025-03-24 | 8.12 | 7.90 | -0.20 | -2.47% | 7.78 | 8.33 | 333691 | 26799 | 3.78% |
| 2025-03-21 | 8.18 | 8.10 | -0.15 | -1.82% | 8.07 | 8.37 | 271492 | 22350 | 3.07% |
| 2025-03-20 | 8.24 | 8.25 | 0.01 | 0.12% | 8.11 | 8.30 | 225106 | 18506 | 2.55% |
| 2025-03-19 | 8.00 | 8.24 | -0.05 | -0.60% | 7.71 | 8.33 | 476975 | 38469 | 5.40% |
| 2025-03-18 | 8.07 | 8.29 | 0.27 | 3.37% | 7.89 | 8.32 | 342225 | 27723 | 3.87% |
| 2025-03-17 | 8.01 | 8.02 | 0.12 | 1.52% | 7.97 | 8.42 | 426919 | 34803 | 4.83% |
| 2025-03-14 | 7.85 | 7.90 | 0.07 | 0.89% | 7.79 | 8.00 | 232688 | 18395 | 2.63% |
| 2025-03-13 | 8.01 | 7.83 | -0.25 | -3.09% | 7.70 | 8.13 | 300679 | 23889 | 3.40% |
| 2025-03-12 | 7.95 | 8.08 | 0.17 | 2.15% | 7.94 | 8.20 | 254183 | 20554 | 2.88% |
| 2025-03-11 | 7.88 | 7.91 | -0.07 | -0.88% | 7.81 | 7.98 | 159838 | 12628 | 1.81% |
| 2025-03-10 | 8.15 | 7.98 | -0.17 | -2.09% | 7.87 | 8.16 | 274227 | 21914 | 3.10% |
| 2025-03-07 | 8.20 | 8.15 | -0.06 | -0.73% | 8.07 | 8.31 | 249097 | 20445 | 2.82% |
| 2025-03-06 | 8.03 | 8.21 | 0.21 | 2.63% | 7.95 | 8.35 | 364044 | 29810 | 4.12% |
| 2025-03-05 | 7.78 | 8.00 | 0.14 | 1.78% | 7.59 | 8.06 | 322059 | 25220 | 3.65% |
| 2025-03-04 | 7.75 | 7.86 | -0.04 | -0.51% | 7.44 | 7.94 | 360760 | 27836 | 4.08% |
| 2025-03-03 | 8.01 | 7.90 | 0.03 | 0.38% | 7.72 | 8.14 | 350479 | 27736 | 3.97% |
| 2025-02-28 | 7.85 | 7.87 | 0.03 | 0.38% | 7.74 | 7.98 | 365502 | 28627 | 4.14% |
| 2025-02-27 | 7.63 | 7.84 | 0.23 | 3.02% | 7.49 | 7.85 | 357152 | 27458 | 4.04% |
| 2025-02-26 | 7.41 | 7.61 | 0.23 | 3.12% | 7.26 | 7.61 | 339667 | 25290 | 3.85% |
| 2025-02-25 | 7.45 | 7.38 | -0.12 | -1.60% | 7.31 | 7.52 | 257639 | 19127 | 2.92% |
| 2025-02-24 | 7.19 | 7.50 | 0.44 | 6.23% | 7.15 | 7.59 | 625175 | 46116 | 7.08% |
| 2025-02-21 | 6.77 | 7.06 | 0.29 | 4.28% | 6.60 | 7.11 | 331440 | 22907 | 3.75% |
| 2025-02-20 | 6.68 | 6.77 | 0.08 | 1.20% | 6.65 | 6.78 | 143055 | 9633 | 1.62% |
| 2025-02-19 | 6.65 | 6.69 | 0.04 | 0.60% | 6.62 | 6.75 | 128608 | 8600 | 1.46% |
| 2025-02-18 | 7.00 | 6.65 | -0.30 | -4.32% | 6.63 | 7.00 | 183390 | 12406 | 2.08% |
| 2025-02-17 | 6.91 | 6.95 | 0.05 | 0.72% | 6.89 | 7.01 | 162204 | 11283 | 1.84% |
| 2025-02-14 | 6.94 | 6.90 | -0.08 | -1.15% | 6.86 | 6.98 | 132604 | 9156 | 1.50% |
| 2025-02-13 | 7.03 | 6.98 | -0.07 | -0.99% | 6.96 | 7.09 | 121297 | 8504 | 1.37% |
| 2025-02-12 | 6.91 | 7.05 | 0.12 | 1.73% | 6.90 | 7.09 | 166544 | 11696 | 1.89% |
| 2025-02-11 | 7.07 | 6.93 | -0.10 | -1.42% | 6.89 | 7.07 | 107805 | 7474 | 1.22% |
| 2025-02-10 | 7.09 | 7.03 | -0.03 | -0.42% | 6.94 | 7.09 | 147554 | 10326 | 1.67% |
| 2025-02-07 | 6.89 | 7.06 | 0.20 | 2.92% | 6.81 | 7.14 | 202012 | 14188 | 2.29% |
| 2025-02-06 | 6.71 | 6.86 | 0.16 | 2.39% | 6.62 | 6.88 | 131438 | 8939 | 1.49% |
| 2025-02-05 | 6.76 | 6.70 | -0.05 | -0.74% | 6.62 | 6.82 | 120092 | 8042 | 1.36% |
| 2025-01-27 | 6.84 | 6.75 | -0.08 | -1.17% | 6.74 | 6.96 | 111977 | 7666 | 1.27% |
| 2025-01-24 | 6.62 | 6.83 | 0.19 | 2.86% | 6.60 | 6.88 | 124868 | 8416 | 1.41% |
| 2025-01-23 | 6.85 | 6.64 | -0.12 | -1.78% | 6.63 | 6.93 | 142608 | 9675 | 1.61% |
| 2025-01-22 | 6.71 | 6.76 | 0.04 | 0.60% | 6.63 | 6.88 | 155560 | 10518 | 1.76% |
| 2025-01-21 | 6.83 | 6.72 | -0.08 | -1.18% | 6.66 | 6.85 | 87742 | 5894 | 0.99% |
| 2025-01-20 | 6.71 | 6.80 | 0.13 | 1.95% | 6.65 | 6.87 | 103192 | 7003 | 1.17% |
| 2025-01-17 | 6.68 | 6.67 | -0.02 | -0.30% | 6.58 | 6.73 | 99901 | 6642 | 1.13% |
| 2025-01-16 | 6.66 | 6.69 | 0.07 | 1.06% | 6.60 | 6.83 | 108889 | 7302 | 1.23% |
| 2025-01-15 | 6.61 | 6.62 | 0.01 | 0.15% | 6.56 | 6.70 | 120788 | 8004 | 1.37% |
| 2025-01-14 | 6.35 | 6.61 | 0.32 | 5.09% | 6.30 | 6.62 | 151662 | 9881 | 1.72% |
| 2025-01-13 | 6.14 | 6.29 | 0.06 | 0.96% | 6.03 | 6.32 | 130927 | 8129 | 1.48% |
| 2025-01-10 | 6.50 | 6.23 | -0.29 | -4.45% | 6.23 | 6.56 | 141831 | 9058 | 1.61% |
| 2025-01-09 | 6.60 | 6.52 | -0.09 | -1.36% | 6.49 | 6.65 | 103920 | 6822 | 1.18% |
| 2025-01-08 | 6.74 | 6.61 | -0.14 | -2.07% | 6.42 | 6.76 | 154395 | 10179 | 1.75% |
| 2025-01-07 | 6.55 | 6.75 | 0.20 | 3.05% | 6.45 | 6.76 | 115313 | 7646 | 1.31% |
| 2025-01-06 | 6.55 | 6.55 | 0.00 | 0.00% | 6.31 | 6.63 | 118193 | 7700 | 1.34% |
| 2025-01-03 | 6.97 | 6.55 | -0.41 | -5.89% | 6.52 | 7.02 | 195024 | 13117 | 2.21% |
| 2025-01-02 | 7.07 | 6.96 | -0.05 | -0.71% | 6.89 | 7.25 | 171670 | 12173 | 1.94% |
| 2024-12-31 | 7.20 | 7.01 | -0.17 | -2.37% | 7.01 | 7.29 | 135515 | 9689 | 1.53% |
| 2024-12-30 | 7.33 | 7.18 | -0.15 | -2.05% | 7.09 | 7.33 | 107006 | 7686 | 1.21% |
| 2024-12-27 | 7.27 | 7.33 | 0.11 | 1.52% | 7.13 | 7.42 | 134286 | 9841 | 1.52% |
| 2024-12-26 | 7.23 | 7.22 | -0.01 | -0.14% | 7.18 | 7.34 | 96946 | 7043 | 1.10% |
| 2024-12-25 | 7.45 | 7.23 | -0.21 | -2.82% | 7.17 | 7.46 | 146901 | 10668 | 1.66% |