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 | 7.27 | 7.61 | 0.25 | 3.40% | 7.27 | 7.80 | 242649 | 18335 | 5.72% |
| 2025-04-02 | 7.32 | 7.36 | 0.04 | 0.55% | 7.23 | 7.50 | 151513 | 11210 | 3.57% |
| 2025-04-01 | 7.52 | 7.32 | -0.18 | -2.40% | 7.30 | 7.60 | 138364 | 10297 | 3.26% |
| 2025-03-31 | 7.65 | 7.50 | -0.21 | -2.72% | 7.26 | 7.79 | 205270 | 15254 | 4.84% |
| 2025-03-28 | 8.18 | 7.71 | -0.42 | -5.17% | 7.70 | 8.30 | 268483 | 21280 | 6.33% |
| 2025-03-27 | 8.38 | 8.13 | -0.29 | -3.44% | 8.12 | 8.43 | 172982 | 14297 | 4.08% |
| 2025-03-26 | 8.22 | 8.42 | 0.23 | 2.81% | 8.16 | 8.53 | 210526 | 17563 | 4.97% |
| 2025-03-25 | 8.45 | 8.19 | -0.21 | -2.50% | 8.02 | 8.64 | 295332 | 24548 | 6.97% |
| 2025-03-24 | 9.00 | 8.40 | -0.78 | -8.50% | 8.35 | 9.20 | 349055 | 30629 | 8.23% |
| 2025-03-21 | 9.22 | 9.18 | -0.02 | -0.22% | 9.10 | 9.37 | 232530 | 21473 | 5.48% |
| 2025-03-20 | 9.03 | 9.20 | 0.09 | 0.99% | 8.88 | 9.48 | 307870 | 28241 | 7.26% |
| 2025-03-19 | 9.31 | 9.11 | -0.29 | -3.09% | 9.02 | 9.78 | 424227 | 39924 | 10.01% |
| 2025-03-18 | 9.05 | 9.40 | 0.30 | 3.30% | 8.71 | 9.48 | 477899 | 43550 | 11.27% |
| 2025-03-17 | 9.01 | 9.10 | -0.05 | -0.55% | 9.00 | 9.41 | 279760 | 25510 | 6.60% |
| 2025-03-14 | 9.26 | 9.15 | -0.33 | -3.48% | 8.98 | 9.43 | 485693 | 44508 | 11.46% |
| 2025-03-13 | 8.73 | 9.48 | 0.68 | 7.73% | 8.61 | 9.96 | 719749 | 65793 | 16.98% |
| 2025-03-12 | 8.39 | 8.80 | 0.38 | 4.51% | 8.31 | 9.30 | 536920 | 46940 | 12.66% |
| 2025-03-11 | 8.13 | 8.42 | 0.17 | 2.06% | 8.07 | 8.68 | 395971 | 33246 | 9.34% |
| 2025-03-10 | 8.16 | 8.25 | 0.12 | 1.48% | 8.07 | 8.26 | 260500 | 21359 | 6.14% |
| 2025-03-07 | 8.33 | 8.13 | -0.37 | -4.35% | 7.95 | 8.39 | 454932 | 37098 | 10.73% |
| 2025-03-06 | 8.18 | 8.50 | 0.25 | 3.03% | 8.09 | 8.98 | 645096 | 54576 | 15.21% |
| 2025-03-05 | 8.00 | 8.25 | 0.27 | 3.38% | 7.89 | 8.38 | 591230 | 48344 | 13.94% |
| 2025-03-04 | 8.08 | 7.98 | -0.47 | -5.56% | 7.86 | 8.25 | 600991 | 48392 | 14.17% |
| 2025-03-03 | 7.98 | 8.45 | 0.25 | 3.05% | 7.80 | 8.88 | 1060591 | 88077 | 25.01% |
| 2025-02-28 | 6.78 | 8.20 | 1.37 | 20.06% | 6.58 | 8.20 | 669232 | 50636 | 15.78% |
| 2025-02-27 | 6.88 | 6.83 | -0.03 | -0.44% | 6.69 | 6.99 | 141321 | 9658 | 3.33% |
| 2025-02-26 | 7.03 | 6.86 | -0.09 | -1.29% | 6.78 | 7.03 | 164857 | 11322 | 3.89% |
| 2025-02-25 | 6.91 | 6.95 | -0.06 | -0.86% | 6.83 | 7.14 | 157260 | 10970 | 3.71% |
| 2025-02-24 | 6.95 | 7.01 | 0.06 | 0.86% | 6.82 | 7.05 | 161857 | 11253 | 3.82% |
| 2025-02-21 | 6.95 | 6.95 | -0.03 | -0.43% | 6.77 | 7.03 | 164901 | 11361 | 3.89% |
| 2025-02-20 | 6.80 | 6.98 | 0.18 | 2.65% | 6.78 | 7.02 | 157288 | 10900 | 3.71% |
| 2025-02-19 | 6.66 | 6.80 | 0.14 | 2.10% | 6.64 | 6.85 | 142525 | 9606 | 3.36% |
| 2025-02-18 | 7.05 | 6.66 | -0.45 | -6.33% | 6.64 | 7.11 | 223068 | 15265 | 5.26% |
| 2025-02-17 | 7.08 | 7.11 | 0.05 | 0.71% | 7.05 | 7.23 | 144925 | 10321 | 3.42% |
| 2025-02-14 | 7.16 | 7.06 | -0.15 | -2.08% | 7.02 | 7.20 | 158735 | 11259 | 3.74% |
| 2025-02-13 | 7.43 | 7.21 | -0.23 | -3.09% | 7.17 | 7.43 | 189130 | 13746 | 4.46% |
| 2025-02-12 | 7.17 | 7.44 | 0.27 | 3.77% | 7.12 | 7.56 | 263462 | 19284 | 6.21% |
| 2025-02-11 | 7.32 | 7.17 | -0.13 | -1.78% | 7.14 | 7.37 | 162353 | 11745 | 3.83% |
| 2025-02-10 | 7.14 | 7.30 | 0.16 | 2.24% | 7.08 | 7.30 | 173331 | 12480 | 4.09% |
| 2025-02-07 | 6.91 | 7.14 | 0.17 | 2.44% | 6.90 | 7.25 | 180728 | 12863 | 4.26% |
| 2025-02-06 | 6.73 | 6.97 | 0.19 | 2.80% | 6.68 | 6.97 | 123871 | 8503 | 2.92% |
| 2025-02-05 | 6.80 | 6.78 | 0.15 | 2.26% | 6.67 | 6.85 | 112045 | 7585 | 2.64% |
| 2025-01-27 | 7.08 | 6.63 | -0.35 | -5.01% | 6.62 | 7.08 | 130978 | 8887 | 3.09% |
| 2025-01-24 | 6.99 | 6.98 | 0.03 | 0.43% | 6.81 | 7.05 | 118012 | 8201 | 2.78% |
| 2025-01-23 | 7.10 | 6.95 | 0.00 | 0.00% | 6.95 | 7.44 | 163568 | 11688 | 3.86% |
| 2025-01-22 | 7.40 | 6.95 | -0.56 | -7.46% | 6.95 | 7.45 | 226325 | 16302 | 5.34% |
| 2025-01-21 | 7.40 | 7.51 | 0.12 | 1.62% | 7.19 | 7.64 | 235599 | 17601 | 5.56% |
| 2025-01-20 | 7.37 | 7.39 | -0.26 | -3.40% | 7.08 | 7.50 | 279250 | 20398 | 6.59% |
| 2025-01-17 | 7.23 | 7.65 | 0.46 | 6.40% | 7.19 | 7.68 | 311751 | 23407 | 7.35% |
| 2025-01-16 | 7.18 | 7.19 | -0.02 | -0.28% | 7.08 | 7.34 | 171990 | 12411 | 4.06% |
| 2025-01-15 | 7.17 | 7.21 | 0.09 | 1.26% | 7.03 | 7.28 | 219035 | 15701 | 5.17% |
| 2025-01-14 | 6.80 | 7.12 | 0.48 | 7.23% | 6.71 | 7.13 | 198482 | 13804 | 4.68% |
| 2025-01-13 | 6.70 | 6.64 | -0.20 | -2.92% | 6.45 | 6.83 | 151124 | 10059 | 3.56% |
| 2025-01-10 | 7.27 | 6.84 | -0.46 | -6.30% | 6.84 | 7.37 | 260967 | 18485 | 6.15% |
| 2025-01-09 | 7.40 | 7.30 | 0.26 | 3.69% | 7.13 | 7.64 | 343490 | 25439 | 8.10% |
| 2025-01-08 | 6.71 | 7.04 | 0.26 | 3.83% | 6.61 | 7.10 | 255379 | 17570 | 6.02% |
| 2025-01-07 | 6.74 | 6.78 | 0.16 | 2.42% | 6.48 | 6.80 | 169669 | 11279 | 4.00% |
| 2025-01-06 | 6.56 | 6.62 | 0.10 | 1.53% | 6.13 | 6.68 | 175612 | 11384 | 4.14% |
| 2025-01-03 | 7.01 | 6.52 | -0.46 | -6.59% | 6.41 | 7.10 | 239677 | 15984 | 5.65% |
| 2025-01-02 | 7.15 | 6.98 | -0.08 | -1.13% | 6.83 | 7.24 | 180793 | 12685 | 4.26% |
| 2024-12-31 | 7.57 | 7.06 | -0.47 | -6.24% | 7.06 | 7.61 | 222897 | 16130 | 5.26% |
| 2024-12-30 | 7.80 | 7.53 | -0.24 | -3.09% | 7.53 | 7.80 | 152683 | 11685 | 3.60% |
| 2024-12-27 | 7.64 | 7.77 | 0.19 | 2.51% | 7.47 | 7.96 | 237448 | 18303 | 5.60% |
| 2024-12-26 | 7.60 | 7.58 | -0.06 | -0.79% | 7.52 | 7.88 | 300891 | 23097 | 7.10% |