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 | 6.81 | 6.78 | -0.10 | -1.45% | 6.72 | 6.93 | 159699 | 10867 | 2.64% |
| 2025-04-02 | 6.83 | 6.88 | -0.01 | -0.15% | 6.83 | 7.03 | 148614 | 10303 | 2.46% |
| 2025-04-01 | 7.01 | 6.89 | -0.17 | -2.41% | 6.87 | 7.17 | 214222 | 15021 | 3.54% |
| 2025-03-31 | 7.11 | 7.06 | -0.12 | -1.67% | 6.87 | 7.31 | 241483 | 16944 | 3.99% |
| 2025-03-28 | 7.50 | 7.18 | -0.55 | -7.12% | 7.18 | 7.55 | 432484 | 31786 | 7.15% |
| 2025-03-27 | 7.70 | 7.73 | 0.21 | 2.79% | 7.70 | 7.98 | 424583 | 33330 | 7.02% |
| 2025-03-26 | 7.65 | 7.52 | -0.17 | -2.21% | 7.50 | 7.82 | 386905 | 29547 | 6.40% |
| 2025-03-25 | 8.36 | 7.69 | -0.63 | -7.57% | 7.65 | 8.42 | 701450 | 55238 | 11.60% |
| 2025-03-24 | 8.56 | 8.32 | -0.52 | -5.88% | 8.22 | 8.89 | 725408 | 61551 | 12.00% |
| 2025-03-21 | 7.98 | 8.84 | 0.53 | 6.38% | 7.91 | 9.38 | 1292921 | 112386 | 21.38% |
| 2025-03-20 | 8.87 | 8.31 | -0.23 | -2.69% | 8.25 | 9.00 | 890699 | 76652 | 14.73% |
| 2025-03-19 | 7.80 | 8.54 | 0.71 | 9.07% | 7.60 | 8.88 | 862320 | 70660 | 14.26% |
| 2025-03-18 | 7.95 | 7.83 | -0.13 | -1.63% | 7.76 | 8.04 | 270164 | 21255 | 4.47% |
| 2025-03-17 | 8.06 | 7.96 | -0.11 | -1.36% | 7.92 | 8.11 | 233304 | 18635 | 3.86% |
| 2025-03-14 | 7.96 | 8.07 | 0.08 | 1.00% | 7.86 | 8.11 | 250223 | 20072 | 4.14% |
| 2025-03-13 | 8.29 | 7.99 | -0.38 | -4.54% | 7.89 | 8.33 | 362751 | 29147 | 6.00% |
| 2025-03-12 | 8.27 | 8.37 | 0.11 | 1.33% | 8.07 | 8.50 | 499156 | 41581 | 8.25% |
| 2025-03-11 | 7.77 | 8.26 | 0.35 | 4.42% | 7.68 | 8.38 | 479460 | 39148 | 7.93% |
| 2025-03-10 | 7.88 | 7.91 | -0.07 | -0.88% | 7.83 | 8.15 | 222162 | 17588 | 3.67% |
| 2025-03-07 | 8.22 | 7.98 | -0.13 | -1.60% | 7.89 | 8.33 | 407791 | 33090 | 6.74% |
| 2025-03-06 | 7.66 | 8.11 | 0.49 | 6.43% | 7.66 | 8.28 | 476021 | 38047 | 7.87% |
| 2025-03-05 | 7.69 | 7.62 | 0.05 | 0.66% | 7.49 | 7.73 | 230075 | 17518 | 3.80% |
| 2025-03-04 | 7.35 | 7.57 | 0.15 | 2.02% | 7.30 | 7.57 | 215388 | 16115 | 3.56% |
| 2025-03-03 | 7.70 | 7.42 | -0.24 | -3.13% | 7.32 | 7.70 | 336916 | 25281 | 5.57% |
| 2025-02-28 | 8.10 | 7.66 | -0.57 | -6.93% | 7.65 | 8.20 | 391753 | 30684 | 6.48% |
| 2025-02-27 | 8.39 | 8.23 | -0.21 | -2.49% | 8.09 | 8.58 | 392750 | 32698 | 6.49% |
| 2025-02-26 | 8.41 | 8.44 | 0.08 | 0.96% | 8.30 | 8.63 | 379861 | 31929 | 6.28% |
| 2025-02-25 | 8.51 | 8.36 | -0.31 | -3.58% | 8.34 | 8.56 | 505153 | 42669 | 8.35% |
| 2025-02-24 | 8.68 | 8.67 | -0.27 | -3.02% | 8.39 | 8.68 | 635632 | 54264 | 10.51% |
| 2025-02-21 | 8.22 | 8.94 | 0.73 | 8.89% | 8.22 | 9.27 | 1031281 | 90207 | 17.05% |
| 2025-02-20 | 8.10 | 8.21 | 0.13 | 1.61% | 8.04 | 8.29 | 478062 | 39076 | 7.91% |
| 2025-02-19 | 7.73 | 8.08 | 0.31 | 3.99% | 7.60 | 8.17 | 452031 | 35869 | 7.48% |
| 2025-02-18 | 8.45 | 7.77 | -0.42 | -5.13% | 7.72 | 8.50 | 628850 | 51232 | 10.40% |
| 2025-02-17 | 8.30 | 8.19 | 0.00 | 0.00% | 8.09 | 8.47 | 600889 | 49586 | 9.94% |
| 2025-02-14 | 7.94 | 8.19 | 0.21 | 2.63% | 7.76 | 8.29 | 543213 | 43869 | 8.98% |
| 2025-02-13 | 8.12 | 7.98 | -0.11 | -1.36% | 7.85 | 8.16 | 434269 | 34754 | 7.18% |
| 2025-02-12 | 7.89 | 8.09 | 0.13 | 1.63% | 7.87 | 8.15 | 417338 | 33607 | 6.90% |
| 2025-02-11 | 8.17 | 7.96 | -0.26 | -3.16% | 7.95 | 8.21 | 481269 | 38537 | 7.96% |
| 2025-02-10 | 7.89 | 8.22 | 0.50 | 6.48% | 7.81 | 8.26 | 744976 | 60509 | 12.32% |
| 2025-02-07 | 7.54 | 7.72 | 0.10 | 1.31% | 7.51 | 7.86 | 551640 | 42314 | 9.12% |
| 2025-02-06 | 7.56 | 7.62 | 0.27 | 3.67% | 7.40 | 7.68 | 481061 | 36319 | 7.96% |
| 2025-02-05 | 7.21 | 7.35 | 0.31 | 4.40% | 7.16 | 7.42 | 426230 | 31135 | 7.05% |
| 2025-01-27 | 7.22 | 7.04 | -0.01 | -0.14% | 7.04 | 7.47 | 409756 | 29613 | 6.78% |
| 2025-01-24 | 6.78 | 7.05 | 0.37 | 5.54% | 6.65 | 7.05 | 355765 | 24581 | 5.88% |
| 2025-01-23 | 7.00 | 6.68 | -0.23 | -3.33% | 6.68 | 7.13 | 359854 | 24873 | 5.95% |
| 2025-01-22 | 7.07 | 6.91 | -0.19 | -2.68% | 6.89 | 7.18 | 231189 | 16268 | 3.82% |
| 2025-01-21 | 7.25 | 7.10 | -0.12 | -1.66% | 7.07 | 7.34 | 259842 | 18583 | 4.30% |
| 2025-01-20 | 7.22 | 7.22 | 0.07 | 0.98% | 6.93 | 7.37 | 399998 | 28713 | 6.61% |
| 2025-01-17 | 7.27 | 7.15 | -0.21 | -2.85% | 7.12 | 7.79 | 541096 | 40242 | 8.95% |
| 2025-01-16 | 7.20 | 7.36 | 0.21 | 2.94% | 7.11 | 7.49 | 469908 | 34499 | 7.77% |
| 2025-01-15 | 7.04 | 7.15 | 0.10 | 1.42% | 7.01 | 7.44 | 446591 | 32215 | 7.39% |
| 2025-01-14 | 6.74 | 7.05 | 0.46 | 6.98% | 6.63 | 7.06 | 280820 | 19411 | 4.64% |
| 2025-01-13 | 6.39 | 6.59 | 0.06 | 0.92% | 6.22 | 6.64 | 190363 | 12287 | 3.15% |
| 2025-01-10 | 6.91 | 6.53 | -0.34 | -4.95% | 6.50 | 7.03 | 249445 | 16826 | 4.13% |
| 2025-01-09 | 6.78 | 6.87 | 0.09 | 1.33% | 6.72 | 6.99 | 231691 | 15965 | 3.83% |
| 2025-01-08 | 6.71 | 6.78 | 0.02 | 0.30% | 6.49 | 6.88 | 296873 | 19872 | 4.91% |
| 2025-01-07 | 6.38 | 6.76 | 0.40 | 6.29% | 6.37 | 6.78 | 310412 | 20366 | 5.13% |
| 2025-01-06 | 6.59 | 6.36 | -0.23 | -3.49% | 6.27 | 6.65 | 249049 | 16005 | 4.12% |
| 2025-01-03 | 7.15 | 6.59 | -0.50 | -7.05% | 6.55 | 7.28 | 355223 | 24028 | 5.87% |
| 2025-01-02 | 7.20 | 7.09 | -0.09 | -1.25% | 7.00 | 7.36 | 300104 | 21561 | 4.96% |
| 2024-12-31 | 7.58 | 7.18 | -0.38 | -5.03% | 7.16 | 7.64 | 310442 | 22914 | 5.13% |
| 2024-12-30 | 7.34 | 7.56 | 0.15 | 2.02% | 7.00 | 7.72 | 424857 | 31603 | 7.03% |
| 2024-12-27 | 7.10 | 7.41 | 0.29 | 4.07% | 7.03 | 7.57 | 461417 | 34010 | 7.63% |
| 2024-12-26 | 7.10 | 7.12 | 0.03 | 0.42% | 7.06 | 7.24 | 290502 | 20725 | 4.80% |
| 2024-12-25 | 7.48 | 7.09 | -0.35 | -4.70% | 6.90 | 7.48 | 410793 | 29205 | 6.79% |