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 | 7.13 | 7.07 | -0.19 | -2.62% | 7.04 | 7.23 | 120030 | 8561 | 2.78% |
| 2025-04-02 | 7.34 | 7.26 | 0.07 | 0.97% | 7.19 | 7.49 | 195908 | 14356 | 4.54% |
| 2025-04-01 | 7.11 | 7.19 | 0.30 | 4.35% | 6.93 | 7.21 | 201826 | 14249 | 4.67% |
| 2025-03-31 | 6.71 | 6.89 | 0.00 | 0.00% | 6.47 | 6.94 | 243942 | 16235 | 5.65% |
| 2025-03-28 | 7.24 | 6.89 | -0.34 | -4.70% | 6.88 | 7.29 | 191961 | 13534 | 4.45% |
| 2025-03-27 | 7.34 | 7.23 | -0.13 | -1.77% | 7.12 | 7.34 | 117902 | 8522 | 2.73% |
| 2025-03-26 | 7.27 | 7.36 | 0.09 | 1.24% | 7.22 | 7.43 | 111601 | 8205 | 2.58% |
| 2025-03-25 | 7.49 | 7.27 | -0.28 | -3.71% | 7.20 | 7.52 | 178502 | 13081 | 4.13% |
| 2025-03-24 | 8.01 | 7.55 | -0.62 | -7.59% | 7.38 | 8.06 | 332074 | 25265 | 7.69% |
| 2025-03-21 | 8.39 | 8.17 | -0.21 | -2.51% | 8.11 | 8.39 | 144047 | 11812 | 3.34% |
| 2025-03-20 | 8.60 | 8.38 | -0.19 | -2.22% | 8.37 | 8.64 | 180344 | 15278 | 4.18% |
| 2025-03-19 | 8.58 | 8.57 | -0.10 | -1.15% | 8.54 | 8.85 | 323874 | 28096 | 7.50% |
| 2025-03-18 | 8.32 | 8.67 | 0.38 | 4.58% | 8.14 | 8.80 | 373192 | 31373 | 8.64% |
| 2025-03-17 | 8.36 | 8.29 | -0.02 | -0.24% | 8.27 | 8.41 | 138945 | 11573 | 3.22% |
| 2025-03-14 | 8.17 | 8.31 | 0.06 | 0.73% | 8.14 | 8.32 | 136162 | 11224 | 3.15% |
| 2025-03-13 | 8.40 | 8.25 | -0.18 | -2.14% | 8.09 | 8.43 | 164330 | 13495 | 3.81% |
| 2025-03-12 | 8.40 | 8.43 | 0.09 | 1.08% | 8.36 | 8.59 | 152619 | 12930 | 3.53% |
| 2025-03-11 | 8.30 | 8.34 | -0.04 | -0.48% | 8.21 | 8.34 | 139476 | 11539 | 3.23% |
| 2025-03-10 | 8.43 | 8.38 | -0.11 | -1.30% | 8.33 | 8.56 | 129597 | 10901 | 3.00% |
| 2025-03-07 | 8.69 | 8.49 | -0.26 | -2.97% | 8.42 | 8.69 | 164833 | 14090 | 3.82% |
| 2025-03-06 | 8.58 | 8.75 | 0.18 | 2.10% | 8.57 | 8.80 | 186574 | 16259 | 4.32% |
| 2025-03-05 | 8.52 | 8.57 | 0.08 | 0.94% | 8.42 | 8.61 | 135125 | 11524 | 3.13% |
| 2025-03-04 | 8.18 | 8.49 | 0.22 | 2.66% | 8.12 | 8.54 | 144310 | 12113 | 3.34% |
| 2025-03-03 | 8.35 | 8.27 | -0.09 | -1.08% | 8.17 | 8.45 | 139282 | 11589 | 3.23% |
| 2025-02-28 | 8.69 | 8.36 | -0.40 | -4.57% | 8.30 | 8.69 | 219211 | 18598 | 5.08% |
| 2025-02-27 | 8.84 | 8.76 | -0.08 | -0.90% | 8.54 | 8.93 | 232452 | 20306 | 5.38% |
| 2025-02-26 | 9.03 | 8.84 | -0.12 | -1.34% | 8.75 | 9.09 | 271366 | 24004 | 6.28% |
| 2025-02-25 | 8.90 | 8.96 | -0.10 | -1.10% | 8.86 | 9.17 | 204410 | 18420 | 4.73% |
| 2025-02-24 | 9.24 | 9.06 | -0.17 | -1.84% | 8.95 | 9.26 | 251345 | 22747 | 5.82% |
| 2025-02-21 | 9.06 | 9.23 | 0.18 | 1.99% | 8.80 | 9.32 | 286631 | 25932 | 6.64% |
| 2025-02-20 | 9.18 | 9.05 | -0.13 | -1.42% | 9.01 | 9.24 | 187171 | 17031 | 4.33% |
| 2025-02-19 | 9.15 | 9.18 | 0.08 | 0.88% | 9.02 | 9.25 | 205524 | 18781 | 4.76% |
| 2025-02-18 | 9.65 | 9.10 | -0.55 | -5.70% | 9.04 | 9.75 | 316415 | 29731 | 7.33% |
| 2025-02-17 | 9.15 | 9.65 | 0.55 | 6.04% | 9.11 | 9.78 | 412684 | 39237 | 9.56% |
| 2025-02-14 | 9.02 | 9.10 | 0.08 | 0.89% | 8.89 | 9.12 | 207343 | 18735 | 4.80% |
| 2025-02-13 | 9.16 | 9.02 | -0.11 | -1.20% | 8.91 | 9.20 | 221301 | 20030 | 5.13% |
| 2025-02-12 | 9.07 | 9.13 | 0.07 | 0.77% | 9.04 | 9.23 | 198921 | 18176 | 4.61% |
| 2025-02-11 | 9.20 | 9.06 | -0.21 | -2.27% | 8.94 | 9.34 | 296726 | 26928 | 6.87% |
| 2025-02-10 | 9.01 | 9.27 | 0.38 | 4.27% | 8.98 | 9.28 | 274083 | 25076 | 6.35% |
| 2025-02-07 | 8.87 | 8.89 | 0.05 | 0.57% | 8.74 | 9.10 | 280169 | 24997 | 6.49% |
| 2025-02-06 | 8.55 | 8.84 | 0.26 | 3.03% | 8.47 | 8.85 | 273582 | 23795 | 6.34% |
| 2025-02-05 | 8.52 | 8.58 | 0.20 | 2.39% | 8.38 | 8.74 | 223261 | 19128 | 5.17% |
| 2025-01-27 | 8.65 | 8.38 | -0.21 | -2.44% | 8.38 | 8.78 | 149795 | 12756 | 3.47% |
| 2025-01-24 | 8.33 | 8.59 | 0.21 | 2.51% | 8.22 | 8.65 | 207115 | 17575 | 4.80% |
| 2025-01-23 | 8.41 | 8.38 | 0.06 | 0.72% | 8.37 | 8.75 | 182706 | 15640 | 4.23% |
| 2025-01-22 | 8.47 | 8.32 | -0.20 | -2.35% | 8.27 | 8.50 | 127818 | 10704 | 2.96% |
| 2025-01-21 | 8.72 | 8.52 | -0.20 | -2.29% | 8.40 | 8.77 | 166333 | 14163 | 3.85% |
| 2025-01-20 | 8.57 | 8.72 | 0.20 | 2.35% | 8.38 | 8.78 | 150513 | 13017 | 3.49% |
| 2025-01-17 | 8.82 | 8.52 | -0.34 | -3.84% | 8.48 | 8.87 | 201209 | 17311 | 4.66% |
| 2025-01-16 | 8.95 | 8.86 | 0.08 | 0.91% | 8.80 | 9.20 | 218091 | 19524 | 5.05% |
| 2025-01-15 | 8.98 | 8.78 | -0.16 | -1.79% | 8.73 | 9.19 | 318694 | 28526 | 7.38% |
| 2025-01-14 | 8.48 | 8.94 | 0.58 | 6.94% | 8.36 | 8.94 | 300057 | 26094 | 6.95% |
| 2025-01-13 | 8.23 | 8.36 | -0.13 | -1.53% | 7.97 | 8.48 | 212979 | 17515 | 4.93% |
| 2025-01-10 | 8.98 | 8.49 | -0.54 | -5.98% | 8.47 | 9.10 | 245608 | 21497 | 5.69% |
| 2025-01-09 | 9.02 | 9.03 | -0.05 | -0.55% | 8.86 | 9.28 | 282543 | 25606 | 6.54% |
| 2025-01-08 | 9.38 | 9.08 | -0.39 | -4.12% | 8.70 | 9.52 | 386885 | 34860 | 8.96% |
| 2025-01-07 | 9.20 | 9.47 | 0.36 | 3.95% | 8.90 | 9.58 | 280905 | 25926 | 6.51% |
| 2025-01-06 | 9.85 | 9.11 | -0.70 | -7.14% | 8.98 | 9.93 | 361896 | 33770 | 8.38% |
| 2025-01-03 | 10.88 | 9.81 | -1.06 | -9.75% | 9.61 | 10.91 | 395475 | 40250 | 9.16% |
| 2025-01-02 | 10.87 | 10.87 | 0.12 | 1.12% | 10.70 | 11.35 | 267844 | 29501 | 6.20% |
| 2024-12-31 | 11.31 | 10.75 | -0.58 | -5.12% | 10.40 | 11.38 | 387717 | 42063 | 8.98% |
| 2024-12-30 | 13.12 | 11.33 | -2.83 | -19.99% | 11.33 | 13.33 | 540414 | 64854 | 12.52% |
| 2024-12-27 | 13.68 | 14.16 | 0.64 | 4.73% | 13.40 | 14.47 | 339544 | 47615 | 7.86% |
| 2024-12-26 | 13.49 | 13.52 | 0.23 | 1.73% | 13.49 | 13.88 | 188553 | 25748 | 4.37% |
| 2024-12-25 | 13.73 | 13.29 | -0.58 | -4.18% | 12.80 | 13.86 | 262700 | 34714 | 6.08% |