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 | 7.70 | 7.74 | 0.03 | 0.39% | 7.61 | 7.80 | 397769 | 30692 | 2.39% |
| 2025-04-02 | 7.82 | 7.71 | -0.16 | -2.03% | 7.70 | 7.93 | 508228 | 39682 | 3.06% |
| 2025-04-01 | 8.00 | 7.87 | -0.15 | -1.87% | 7.81 | 8.01 | 567977 | 44782 | 3.41% |
| 2025-03-31 | 7.86 | 8.02 | -0.03 | -0.37% | 7.81 | 8.27 | 886773 | 71045 | 5.33% |
| 2025-03-28 | 7.82 | 8.05 | 0.27 | 3.47% | 7.66 | 8.22 | 1021474 | 81267 | 6.14% |
| 2025-03-27 | 7.97 | 7.78 | -0.19 | -2.38% | 7.75 | 7.99 | 554300 | 43463 | 3.33% |
| 2025-03-26 | 7.80 | 7.97 | 0.03 | 0.38% | 7.68 | 8.05 | 653418 | 51503 | 3.93% |
| 2025-03-25 | 7.97 | 7.94 | 0.15 | 1.93% | 7.90 | 8.29 | 915621 | 73536 | 5.50% |
| 2025-03-24 | 8.03 | 7.79 | -0.32 | -3.95% | 7.51 | 8.03 | 1146937 | 88699 | 6.90% |
| 2025-03-21 | 8.02 | 8.11 | 0.00 | 0.00% | 7.97 | 8.20 | 875623 | 70813 | 5.26% |
| 2025-03-20 | 8.28 | 8.11 | -0.20 | -2.41% | 8.11 | 8.32 | 1002702 | 82001 | 6.03% |
| 2025-03-19 | 8.40 | 8.31 | -0.27 | -3.15% | 8.26 | 8.87 | 1948233 | 166476 | 11.71% |
| 2025-03-18 | 8.25 | 8.58 | 0.32 | 3.87% | 8.25 | 8.96 | 2469141 | 213861 | 14.84% |
| 2025-03-17 | 8.13 | 8.26 | 0.13 | 1.60% | 8.10 | 8.50 | 1321240 | 109981 | 7.94% |
| 2025-03-14 | 7.73 | 8.13 | 0.35 | 4.50% | 7.73 | 8.18 | 1116221 | 89005 | 6.71% |
| 2025-03-13 | 7.99 | 7.78 | -0.26 | -3.23% | 7.70 | 8.05 | 936212 | 73174 | 5.63% |
| 2025-03-12 | 8.13 | 8.04 | -0.08 | -0.99% | 8.02 | 8.18 | 880803 | 71002 | 5.30% |
| 2025-03-11 | 7.95 | 8.12 | -0.05 | -0.61% | 7.80 | 8.27 | 981725 | 78960 | 5.90% |
| 2025-03-10 | 8.47 | 8.17 | -0.21 | -2.51% | 8.10 | 8.60 | 1450812 | 120071 | 8.72% |
| 2025-03-07 | 8.31 | 8.38 | 0.13 | 1.58% | 8.22 | 8.84 | 2489584 | 212748 | 14.97% |
| 2025-03-06 | 7.87 | 8.25 | 0.40 | 5.10% | 7.82 | 8.35 | 1744926 | 142734 | 10.49% |
| 2025-03-05 | 7.62 | 7.85 | 0.16 | 2.08% | 7.59 | 7.98 | 1095516 | 85466 | 6.59% |
| 2025-03-04 | 7.39 | 7.69 | 0.18 | 2.40% | 7.31 | 7.79 | 978444 | 74056 | 5.88% |
| 2025-03-03 | 7.63 | 7.51 | 0.04 | 0.54% | 7.38 | 7.77 | 851700 | 64436 | 5.12% |
| 2025-02-28 | 8.13 | 7.47 | -0.76 | -9.23% | 7.37 | 8.13 | 1490740 | 115674 | 8.96% |
| 2025-02-27 | 8.41 | 8.23 | -0.19 | -2.26% | 8.10 | 8.61 | 1280037 | 106422 | 7.70% |
| 2025-02-26 | 8.37 | 8.42 | 0.05 | 0.60% | 8.32 | 8.59 | 1153605 | 97217 | 6.94% |
| 2025-02-25 | 8.30 | 8.37 | -0.10 | -1.18% | 8.20 | 8.55 | 1073644 | 90158 | 6.45% |
| 2025-02-24 | 8.59 | 8.47 | -0.25 | -2.87% | 8.31 | 8.59 | 1562657 | 132110 | 9.39% |
| 2025-02-21 | 8.46 | 8.72 | 0.26 | 3.07% | 8.22 | 8.86 | 2304524 | 198180 | 13.85% |
| 2025-02-20 | 8.30 | 8.46 | 0.12 | 1.44% | 8.25 | 8.62 | 1607629 | 135824 | 9.67% |
| 2025-02-19 | 8.12 | 8.34 | 0.15 | 1.83% | 8.04 | 8.37 | 1516242 | 125155 | 9.12% |
| 2025-02-18 | 8.72 | 8.19 | -0.81 | -9.00% | 8.18 | 8.75 | 2756432 | 233363 | 16.57% |
| 2025-02-17 | 8.30 | 9.00 | 0.82 | 10.02% | 8.30 | 9.32 | 3773323 | 338357 | 22.69% |
| 2025-02-14 | 8.33 | 8.18 | -0.35 | -4.10% | 8.10 | 8.49 | 1989694 | 164193 | 11.96% |
| 2025-02-13 | 8.56 | 8.53 | 0.07 | 0.83% | 8.48 | 8.91 | 2428773 | 210841 | 14.60% |
| 2025-02-12 | 8.30 | 8.46 | -0.05 | -0.59% | 8.25 | 8.69 | 2112750 | 179846 | 12.70% |
| 2025-02-11 | 8.28 | 8.51 | 0.07 | 0.83% | 8.10 | 9.21 | 3548438 | 304004 | 21.33% |
| 2025-02-10 | 8.40 | 8.44 | 0.09 | 1.08% | 8.02 | 8.60 | 2683151 | 223122 | 16.13% |
| 2025-02-07 | 8.40 | 8.35 | -0.24 | -2.79% | 8.18 | 8.86 | 2755742 | 234529 | 16.57% |
| 2025-02-06 | 8.16 | 8.59 | 0.19 | 2.26% | 7.92 | 8.74 | 2951376 | 243496 | 17.74% |
| 2025-02-05 | 7.98 | 8.40 | 0.62 | 7.97% | 7.56 | 8.41 | 3623104 | 288342 | 21.78% |
| 2025-01-27 | 7.88 | 7.78 | 0.07 | 0.91% | 7.46 | 7.98 | 2642943 | 204099 | 15.89% |
| 2025-01-24 | 7.28 | 7.71 | 0.46 | 6.34% | 7.20 | 7.82 | 3740701 | 283444 | 22.49% |
| 2025-01-23 | 6.57 | 7.25 | 1.00 | 16.00% | 6.50 | 7.50 | 4254650 | 299372 | 25.58% |
| 2025-01-22 | 6.40 | 6.25 | -0.16 | -2.50% | 6.24 | 6.43 | 761240 | 47951 | 4.58% |
| 2025-01-21 | 6.51 | 6.41 | -0.16 | -2.44% | 6.27 | 6.58 | 1277321 | 81572 | 7.68% |
| 2025-01-20 | 6.79 | 6.57 | 0.15 | 2.34% | 6.53 | 6.90 | 1471644 | 98106 | 8.85% |
| 2025-01-17 | 6.82 | 6.42 | -0.37 | -5.45% | 6.33 | 6.86 | 1939801 | 126563 | 11.66% |
| 2025-01-16 | 6.67 | 6.79 | 0.24 | 3.66% | 6.58 | 7.15 | 2445812 | 166846 | 14.70% |
| 2025-01-15 | 6.49 | 6.55 | 0.09 | 1.39% | 6.49 | 6.90 | 2482908 | 165473 | 14.93% |
| 2025-01-14 | 6.15 | 6.46 | 0.35 | 5.73% | 6.15 | 6.49 | 1527635 | 97098 | 9.18% |
| 2025-01-13 | 5.95 | 6.11 | 0.00 | 0.00% | 5.81 | 6.21 | 939419 | 56630 | 5.65% |
| 2025-01-10 | 6.43 | 6.11 | -0.34 | -5.27% | 6.11 | 6.65 | 1478954 | 94541 | 8.89% |
| 2025-01-09 | 6.22 | 6.45 | 0.13 | 2.06% | 6.21 | 6.53 | 1500293 | 96180 | 9.02% |
| 2025-01-08 | 6.18 | 6.32 | 0.03 | 0.48% | 5.95 | 6.43 | 1443523 | 89692 | 8.68% |
| 2025-01-07 | 6.17 | 6.29 | 0.12 | 1.94% | 5.95 | 6.30 | 1208303 | 73757 | 7.26% |
| 2025-01-06 | 5.88 | 6.17 | 0.19 | 3.18% | 5.72 | 6.24 | 1269742 | 77240 | 7.63% |
| 2025-01-03 | 6.31 | 5.98 | -0.38 | -5.97% | 5.94 | 6.37 | 1480418 | 90612 | 8.90% |
| 2025-01-02 | 6.26 | 6.36 | 0.15 | 2.42% | 6.12 | 6.50 | 1483494 | 93673 | 13.16% |
| 2024-12-31 | 6.27 | 6.21 | 0.00 | 0.00% | 6.14 | 6.55 | 1627560 | 102913 | 14.43% |
| 2024-12-30 | 6.11 | 6.21 | -0.03 | -0.48% | 5.70 | 6.33 | 1516289 | 91746 | 13.45% |
| 2024-12-27 | 6.15 | 6.24 | 0.05 | 0.81% | 6.15 | 6.49 | 1302641 | 82554 | 11.55% |
| 2024-12-26 | 6.43 | 6.19 | -0.20 | -3.13% | 6.14 | 6.49 | 1462066 | 91543 | 12.97% |
| 2024-12-25 | 6.35 | 6.39 | -0.55 | -7.93% | 6.20 | 6.60 | 2060154 | 131392 | 18.27% |