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 | 7.18 | 7.13 | -0.20 | -2.73% | 7.08 | 7.32 | 213729 | 15318 | 2.41% |
| 2025-04-02 | 7.18 | 7.33 | 0.12 | 1.66% | 7.17 | 7.48 | 272218 | 19948 | 3.07% |
| 2025-04-01 | 7.24 | 7.21 | -0.03 | -0.41% | 7.20 | 7.33 | 178477 | 12955 | 2.01% |
| 2025-03-31 | 7.17 | 7.24 | -0.11 | -1.50% | 7.05 | 7.30 | 364568 | 26150 | 4.11% |
| 2025-03-28 | 7.66 | 7.35 | -0.12 | -1.61% | 7.35 | 8.05 | 506211 | 38405 | 5.71% |
| 2025-03-27 | 7.37 | 7.47 | 0.08 | 1.08% | 7.21 | 7.62 | 277317 | 20597 | 3.13% |
| 2025-03-26 | 7.41 | 7.39 | 0.02 | 0.27% | 7.36 | 7.50 | 180247 | 13375 | 2.03% |
| 2025-03-25 | 7.48 | 7.37 | -0.11 | -1.47% | 7.33 | 7.51 | 222449 | 16465 | 2.51% |
| 2025-03-24 | 7.73 | 7.48 | -0.23 | -2.98% | 7.30 | 7.76 | 318345 | 23903 | 3.59% |
| 2025-03-21 | 7.94 | 7.71 | -0.27 | -3.38% | 7.68 | 7.95 | 275455 | 21480 | 3.11% |
| 2025-03-20 | 8.03 | 7.98 | -0.02 | -0.25% | 7.95 | 8.14 | 196745 | 15819 | 2.22% |
| 2025-03-19 | 8.08 | 8.00 | -0.09 | -1.11% | 7.97 | 8.09 | 177261 | 14199 | 2.00% |
| 2025-03-18 | 8.17 | 8.09 | -0.07 | -0.86% | 8.03 | 8.22 | 196145 | 15898 | 2.21% |
| 2025-03-17 | 8.17 | 8.16 | 0.02 | 0.25% | 8.09 | 8.24 | 241412 | 19708 | 2.72% |
| 2025-03-14 | 8.05 | 8.14 | 0.09 | 1.12% | 7.88 | 8.16 | 245438 | 19782 | 2.77% |
| 2025-03-13 | 8.31 | 8.05 | -0.29 | -3.48% | 7.94 | 8.33 | 351119 | 28325 | 3.96% |
| 2025-03-12 | 8.38 | 8.34 | -0.02 | -0.24% | 8.26 | 8.46 | 314338 | 26364 | 3.55% |
| 2025-03-11 | 8.18 | 8.36 | 0.03 | 0.36% | 8.15 | 8.58 | 441538 | 37015 | 4.98% |
| 2025-03-10 | 8.59 | 8.33 | -0.27 | -3.14% | 8.24 | 8.61 | 379252 | 31718 | 4.28% |
| 2025-03-07 | 8.70 | 8.60 | -0.17 | -1.94% | 8.50 | 8.87 | 523250 | 45544 | 5.90% |
| 2025-03-06 | 8.52 | 8.77 | 0.30 | 3.54% | 8.51 | 8.95 | 727630 | 63405 | 8.21% |
| 2025-03-05 | 8.16 | 8.47 | 0.30 | 3.67% | 8.05 | 8.53 | 532798 | 44287 | 6.01% |
| 2025-03-04 | 7.73 | 8.17 | 0.35 | 4.48% | 7.72 | 8.20 | 368017 | 29713 | 4.15% |
| 2025-03-03 | 7.80 | 7.82 | 0.08 | 1.03% | 7.61 | 7.97 | 366160 | 28778 | 4.13% |
| 2025-02-28 | 8.18 | 7.74 | -0.53 | -6.41% | 7.67 | 8.26 | 420184 | 33235 | 4.74% |
| 2025-02-27 | 8.45 | 8.27 | -0.15 | -1.78% | 8.06 | 8.45 | 390908 | 32201 | 4.41% |
| 2025-02-26 | 8.25 | 8.42 | 0.14 | 1.69% | 8.23 | 8.44 | 419277 | 35062 | 4.73% |
| 2025-02-25 | 8.20 | 8.28 | -0.05 | -0.60% | 8.09 | 8.41 | 426661 | 35249 | 4.81% |
| 2025-02-24 | 8.36 | 8.33 | -0.13 | -1.54% | 8.18 | 8.45 | 427641 | 35643 | 4.82% |
| 2025-02-21 | 8.44 | 8.46 | 0.01 | 0.12% | 8.29 | 8.50 | 502865 | 42245 | 5.67% |
| 2025-02-20 | 8.34 | 8.45 | 0.14 | 1.68% | 8.20 | 8.53 | 641736 | 53801 | 7.24% |
| 2025-02-19 | 8.10 | 8.31 | 0.17 | 2.09% | 8.08 | 8.35 | 508808 | 41975 | 5.74% |
| 2025-02-18 | 8.49 | 8.14 | -0.23 | -2.75% | 8.08 | 8.71 | 728011 | 60887 | 8.21% |
| 2025-02-17 | 8.45 | 8.37 | 0.08 | 0.97% | 8.27 | 8.85 | 1038179 | 88638 | 11.71% |
| 2025-02-14 | 8.06 | 8.29 | 0.20 | 2.47% | 7.96 | 8.44 | 798906 | 65645 | 9.01% |
| 2025-02-13 | 8.16 | 8.09 | -0.07 | -0.86% | 7.96 | 8.21 | 664143 | 53751 | 7.49% |
| 2025-02-12 | 8.00 | 8.16 | 0.05 | 0.62% | 7.97 | 8.24 | 797200 | 64799 | 8.99% |
| 2025-02-11 | 8.15 | 8.11 | 0.20 | 2.53% | 8.00 | 8.44 | 1284634 | 105724 | 14.49% |
| 2025-02-10 | 8.06 | 7.91 | -0.15 | -1.86% | 7.77 | 8.08 | 991712 | 78099 | 11.19% |
| 2025-02-07 | 7.29 | 8.06 | 0.74 | 10.11% | 7.26 | 8.75 | 1345197 | 107523 | 15.18% |
| 2025-02-06 | 7.15 | 7.32 | 0.22 | 3.10% | 7.06 | 7.32 | 411833 | 29848 | 4.65% |
| 2025-02-05 | 7.10 | 7.10 | 0.19 | 2.75% | 7.01 | 7.14 | 416106 | 29488 | 4.69% |
| 2025-01-27 | 7.30 | 6.91 | -0.51 | -6.87% | 6.90 | 7.37 | 640210 | 45348 | 7.22% |
| 2025-01-24 | 7.19 | 7.42 | 0.53 | 7.69% | 6.98 | 7.47 | 772915 | 55801 | 8.72% |
| 2025-01-23 | 6.86 | 6.89 | 0.09 | 1.32% | 6.80 | 7.06 | 398544 | 27578 | 4.50% |
| 2025-01-22 | 6.78 | 6.80 | -0.06 | -0.87% | 6.74 | 6.88 | 189701 | 12909 | 2.14% |
| 2025-01-21 | 6.68 | 6.86 | 0.21 | 3.16% | 6.65 | 7.04 | 385931 | 26346 | 4.35% |
| 2025-01-20 | 6.64 | 6.65 | 0.14 | 2.15% | 6.58 | 6.71 | 198491 | 13219 | 2.24% |
| 2025-01-17 | 6.45 | 6.51 | 0.00 | 0.00% | 6.38 | 6.57 | 161040 | 10440 | 1.82% |
| 2025-01-16 | 6.50 | 6.51 | 0.08 | 1.24% | 6.43 | 6.64 | 222617 | 14507 | 2.51% |
| 2025-01-15 | 6.47 | 6.43 | -0.05 | -0.77% | 6.35 | 6.49 | 194732 | 12503 | 2.20% |
| 2025-01-14 | 6.13 | 6.48 | 0.39 | 6.40% | 6.08 | 6.49 | 282295 | 17899 | 3.18% |
| 2025-01-13 | 5.93 | 6.09 | 0.02 | 0.33% | 5.82 | 6.10 | 212266 | 12725 | 2.39% |
| 2025-01-10 | 6.34 | 6.07 | -0.30 | -4.71% | 6.06 | 6.42 | 229450 | 14325 | 2.59% |
| 2025-01-09 | 6.29 | 6.37 | 0.05 | 0.79% | 6.27 | 6.51 | 246192 | 15711 | 2.78% |
| 2025-01-08 | 6.45 | 6.32 | -0.14 | -2.17% | 6.13 | 6.48 | 302407 | 19070 | 3.41% |
| 2025-01-07 | 6.27 | 6.46 | 0.21 | 3.36% | 6.24 | 6.46 | 244528 | 15546 | 2.76% |
| 2025-01-06 | 6.28 | 6.25 | -0.05 | -0.79% | 6.09 | 6.40 | 299077 | 18750 | 3.37% |
| 2025-01-03 | 6.73 | 6.30 | -0.37 | -5.55% | 6.27 | 6.83 | 351210 | 22842 | 3.96% |
| 2025-01-02 | 6.89 | 6.67 | -0.20 | -2.91% | 6.56 | 7.01 | 293237 | 19916 | 3.31% |
| 2024-12-31 | 7.25 | 6.87 | -0.38 | -5.24% | 6.87 | 7.33 | 334143 | 23581 | 3.78% |
| 2024-12-30 | 7.31 | 7.25 | -0.06 | -0.82% | 7.09 | 7.39 | 305377 | 22162 | 3.45% |
| 2024-12-27 | 7.21 | 7.31 | 0.08 | 1.11% | 7.15 | 7.59 | 406698 | 30104 | 4.60% |
| 2024-12-26 | 7.20 | 7.23 | 0.03 | 0.42% | 7.15 | 7.39 | 319165 | 23248 | 3.61% |
| 2024-12-25 | 7.36 | 7.20 | -0.17 | -2.31% | 7.05 | 7.48 | 387805 | 28020 | 4.38% |