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 | 7.50 | 7.58 | -0.03 | -0.39% | 7.49 | 7.69 | 99461 | 7557 | 1.25% |
| 2025-04-02 | 7.57 | 7.61 | 0.00 | 0.00% | 7.57 | 7.74 | 77645 | 5933 | 0.97% |
| 2025-04-01 | 7.61 | 7.61 | 0.01 | 0.13% | 7.59 | 7.75 | 122023 | 9354 | 1.53% |
| 2025-03-31 | 7.61 | 7.60 | -0.11 | -1.43% | 7.38 | 7.67 | 187713 | 14106 | 2.35% |
| 2025-03-28 | 7.78 | 7.71 | -0.09 | -1.15% | 7.71 | 7.86 | 101965 | 7917 | 1.28% |
| 2025-03-27 | 7.82 | 7.80 | -0.02 | -0.26% | 7.68 | 7.93 | 141156 | 11029 | 1.77% |
| 2025-03-26 | 7.80 | 7.82 | 0.02 | 0.26% | 7.80 | 7.92 | 120841 | 9483 | 1.52% |
| 2025-03-25 | 7.94 | 7.80 | -0.14 | -1.76% | 7.76 | 7.95 | 162830 | 12791 | 2.04% |
| 2025-03-24 | 8.15 | 7.94 | -0.26 | -3.17% | 7.71 | 8.22 | 263900 | 20988 | 3.31% |
| 2025-03-21 | 8.33 | 8.20 | -0.22 | -2.61% | 8.20 | 8.47 | 227164 | 18846 | 2.85% |
| 2025-03-20 | 8.43 | 8.42 | 0.00 | 0.00% | 8.30 | 8.56 | 222362 | 18821 | 2.79% |
| 2025-03-19 | 8.44 | 8.42 | -0.07 | -0.82% | 8.36 | 8.62 | 279698 | 23605 | 3.51% |
| 2025-03-18 | 8.52 | 8.49 | -0.02 | -0.24% | 8.44 | 8.63 | 198194 | 16885 | 2.49% |
| 2025-03-17 | 8.54 | 8.51 | -0.11 | -1.28% | 8.48 | 8.66 | 236060 | 20159 | 2.96% |
| 2025-03-14 | 8.46 | 8.62 | 0.08 | 0.94% | 8.37 | 8.64 | 237509 | 20287 | 2.98% |
| 2025-03-13 | 8.78 | 8.54 | -0.30 | -3.39% | 8.41 | 8.78 | 310808 | 26571 | 3.90% |
| 2025-03-12 | 8.86 | 8.84 | 0.04 | 0.45% | 8.79 | 8.99 | 309646 | 27562 | 3.88% |
| 2025-03-11 | 8.61 | 8.80 | -0.06 | -0.68% | 8.59 | 8.85 | 237539 | 20758 | 2.98% |
| 2025-03-10 | 9.15 | 8.86 | -0.22 | -2.42% | 8.72 | 9.22 | 356724 | 31636 | 4.47% |
| 2025-03-07 | 9.22 | 9.08 | -0.18 | -1.94% | 8.99 | 9.44 | 559437 | 51639 | 7.02% |
| 2025-03-06 | 8.91 | 9.26 | 0.49 | 5.59% | 8.87 | 9.37 | 682593 | 62375 | 8.56% |
| 2025-03-05 | 8.72 | 8.77 | 0.01 | 0.11% | 8.59 | 8.84 | 300720 | 26190 | 3.77% |
| 2025-03-04 | 8.44 | 8.76 | 0.15 | 1.74% | 8.43 | 8.86 | 283180 | 24683 | 3.55% |
| 2025-03-03 | 8.60 | 8.61 | 0.15 | 1.77% | 8.32 | 8.93 | 406767 | 35287 | 5.10% |
| 2025-02-28 | 9.02 | 8.46 | -0.67 | -7.34% | 8.36 | 9.13 | 531196 | 46269 | 6.66% |
| 2025-02-27 | 9.40 | 9.13 | -0.25 | -2.67% | 8.98 | 9.47 | 479948 | 43995 | 6.02% |
| 2025-02-26 | 9.35 | 9.38 | 0.06 | 0.64% | 9.10 | 9.48 | 562143 | 52143 | 7.05% |
| 2025-02-25 | 9.23 | 9.32 | -0.28 | -2.92% | 9.20 | 9.57 | 642855 | 60051 | 8.06% |
| 2025-02-24 | 9.96 | 9.60 | -0.36 | -3.61% | 9.55 | 10.17 | 780645 | 76590 | 9.79% |
| 2025-02-21 | 9.66 | 9.96 | 0.40 | 4.18% | 9.37 | 9.98 | 1015303 | 98672 | 12.74% |
| 2025-02-20 | 9.77 | 9.56 | -0.41 | -4.11% | 9.50 | 10.08 | 913299 | 88904 | 11.46% |
| 2025-02-19 | 9.61 | 9.97 | 0.12 | 1.22% | 9.43 | 10.24 | 1000194 | 98899 | 12.55% |
| 2025-02-18 | 10.16 | 9.85 | -0.16 | -1.60% | 9.80 | 10.68 | 1116042 | 113943 | 14.00% |
| 2025-02-17 | 11.00 | 10.01 | -0.01 | -0.10% | 10.00 | 11.00 | 1542596 | 161406 | 19.35% |
| 2025-02-14 | 9.08 | 10.02 | 0.58 | 6.14% | 8.96 | 10.30 | 1498575 | 145012 | 18.80% |
| 2025-02-13 | 9.19 | 9.44 | 0.07 | 0.75% | 8.80 | 9.90 | 1292348 | 118901 | 16.21% |
| 2025-02-12 | 9.26 | 9.37 | -0.17 | -1.78% | 9.11 | 9.97 | 1250003 | 118572 | 15.68% |
| 2025-02-11 | 9.65 | 9.54 | 0.56 | 6.24% | 9.23 | 10.70 | 1982715 | 191996 | 24.87% |
| 2025-02-10 | 7.70 | 8.98 | 1.50 | 20.05% | 7.66 | 8.98 | 643168 | 54352 | 8.07% |
| 2025-02-07 | 7.23 | 7.48 | 0.23 | 3.17% | 7.23 | 7.59 | 334394 | 24815 | 4.19% |
| 2025-02-06 | 7.19 | 7.25 | 0.09 | 1.26% | 7.03 | 7.28 | 259785 | 18698 | 3.26% |
| 2025-02-05 | 7.09 | 7.16 | 0.44 | 6.55% | 7.02 | 7.28 | 319689 | 22926 | 4.01% |
| 2025-01-27 | 7.03 | 6.72 | -0.20 | -2.89% | 6.71 | 7.09 | 198293 | 13524 | 2.49% |
| 2025-01-24 | 6.57 | 6.92 | 0.35 | 5.33% | 6.53 | 6.94 | 259498 | 17660 | 3.25% |
| 2025-01-23 | 6.62 | 6.57 | 0.02 | 0.31% | 6.55 | 6.91 | 184408 | 12466 | 2.31% |
| 2025-01-22 | 6.57 | 6.55 | -0.07 | -1.06% | 6.49 | 6.62 | 89512 | 5863 | 1.12% |
| 2025-01-21 | 6.80 | 6.62 | -0.09 | -1.34% | 6.54 | 6.84 | 113210 | 7498 | 1.41% |
| 2025-01-20 | 6.76 | 6.71 | 0.04 | 0.60% | 6.58 | 6.80 | 114765 | 7721 | 1.43% |
| 2025-01-17 | 6.72 | 6.67 | -0.09 | -1.33% | 6.60 | 6.77 | 111246 | 7449 | 1.39% |
| 2025-01-16 | 6.79 | 6.76 | 0.02 | 0.30% | 6.69 | 6.95 | 130664 | 8899 | 1.63% |
| 2025-01-15 | 6.76 | 6.74 | -0.01 | -0.15% | 6.63 | 6.83 | 127944 | 8596 | 1.60% |
| 2025-01-14 | 6.39 | 6.75 | 0.38 | 5.97% | 6.39 | 6.75 | 162534 | 10800 | 2.03% |
| 2025-01-13 | 6.21 | 6.37 | 0.06 | 0.95% | 6.07 | 6.42 | 116994 | 7339 | 1.46% |
| 2025-01-10 | 6.66 | 6.31 | -0.36 | -5.40% | 6.30 | 6.75 | 141853 | 9225 | 1.77% |
| 2025-01-09 | 6.50 | 6.67 | 0.12 | 1.83% | 6.45 | 6.75 | 147920 | 9849 | 1.85% |
| 2025-01-08 | 6.62 | 6.55 | -0.05 | -0.76% | 6.33 | 6.68 | 130526 | 8513 | 1.63% |
| 2025-01-07 | 6.43 | 6.60 | 0.24 | 3.77% | 6.36 | 6.60 | 131530 | 8541 | 1.64% |
| 2025-01-06 | 6.40 | 6.36 | -0.04 | -0.63% | 6.17 | 6.51 | 140817 | 8972 | 1.76% |
| 2025-01-03 | 6.85 | 6.40 | -0.45 | -6.57% | 6.37 | 6.97 | 197255 | 12993 | 2.46% |
| 2025-01-02 | 7.02 | 6.85 | -0.17 | -2.42% | 6.76 | 7.16 | 169816 | 11802 | 2.12% |
| 2024-12-31 | 7.37 | 7.02 | -0.31 | -4.23% | 7.01 | 7.42 | 158487 | 11366 | 1.98% |
| 2024-12-30 | 7.38 | 7.33 | -0.04 | -0.54% | 7.10 | 7.38 | 145106 | 10581 | 1.81% |
| 2024-12-27 | 7.23 | 7.37 | 0.13 | 1.80% | 7.22 | 7.53 | 159178 | 11812 | 1.99% |
| 2024-12-26 | 7.26 | 7.24 | 0.00 | 0.00% | 7.22 | 7.38 | 111419 | 8144 | 1.39% |