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 | 8.23 | 8.32 | -0.08 | -0.95% | 8.20 | 8.46 | 119106 | 9937 | 3.58% |
| 2025-04-02 | 8.01 | 8.40 | 0.39 | 4.87% | 7.88 | 8.47 | 189278 | 15608 | 5.69% |
| 2025-04-01 | 7.92 | 8.01 | 0.15 | 1.91% | 7.81 | 8.01 | 73243 | 5792 | 2.20% |
| 2025-03-31 | 8.23 | 7.86 | -0.26 | -3.20% | 7.84 | 8.24 | 125449 | 9992 | 3.77% |
| 2025-03-28 | 8.26 | 8.12 | -0.18 | -2.17% | 8.05 | 8.32 | 126772 | 10366 | 3.81% |
| 2025-03-27 | 8.02 | 8.30 | 0.24 | 2.98% | 7.88 | 8.33 | 173675 | 14178 | 5.22% |
| 2025-03-26 | 7.93 | 8.06 | 0.12 | 1.51% | 7.82 | 8.12 | 106161 | 8532 | 3.19% |
| 2025-03-25 | 7.83 | 7.94 | 0.05 | 0.63% | 7.79 | 8.25 | 136494 | 10939 | 4.11% |
| 2025-03-24 | 8.27 | 7.89 | -0.31 | -3.78% | 7.67 | 8.32 | 165668 | 13147 | 4.98% |
| 2025-03-21 | 8.19 | 8.20 | 0.11 | 1.36% | 8.02 | 8.39 | 203411 | 16722 | 6.12% |
| 2025-03-20 | 8.00 | 8.09 | 0.01 | 0.12% | 7.97 | 8.20 | 134788 | 10915 | 4.05% |
| 2025-03-19 | 7.81 | 8.08 | 0.28 | 3.59% | 7.73 | 8.30 | 205905 | 16607 | 6.19% |
| 2025-03-18 | 7.79 | 7.80 | 0.02 | 0.26% | 7.69 | 7.92 | 112470 | 8781 | 3.38% |
| 2025-03-17 | 7.71 | 7.78 | 0.07 | 0.91% | 7.70 | 7.92 | 107627 | 8391 | 3.24% |
| 2025-03-14 | 7.69 | 7.71 | 0.00 | 0.00% | 7.48 | 7.81 | 116806 | 8957 | 3.51% |
| 2025-03-13 | 7.85 | 7.71 | -0.09 | -1.15% | 7.59 | 7.89 | 118980 | 9177 | 3.58% |
| 2025-03-12 | 7.90 | 7.80 | -0.05 | -0.64% | 7.66 | 7.92 | 212850 | 16544 | 6.40% |
| 2025-03-11 | 7.18 | 7.85 | 0.53 | 7.24% | 7.18 | 7.93 | 324624 | 24880 | 9.77% |
| 2025-03-10 | 7.17 | 7.32 | 0.22 | 3.10% | 7.11 | 7.67 | 204047 | 15140 | 6.14% |
| 2025-03-07 | 7.28 | 7.10 | -0.12 | -1.66% | 7.09 | 7.32 | 80087 | 5741 | 2.41% |
| 2025-03-06 | 7.21 | 7.22 | 0.03 | 0.42% | 7.19 | 7.30 | 67884 | 4913 | 2.04% |
| 2025-03-05 | 7.24 | 7.19 | -0.07 | -0.96% | 7.07 | 7.26 | 56475 | 4029 | 1.70% |
| 2025-03-04 | 7.03 | 7.26 | 0.15 | 2.11% | 7.03 | 7.27 | 62992 | 4536 | 1.89% |
| 2025-03-03 | 7.11 | 7.11 | 0.00 | 0.00% | 7.03 | 7.30 | 70767 | 5089 | 2.13% |
| 2025-02-28 | 7.36 | 7.11 | -0.26 | -3.53% | 7.06 | 7.37 | 82078 | 5887 | 2.47% |
| 2025-02-27 | 7.43 | 7.37 | -0.06 | -0.81% | 7.20 | 7.45 | 78727 | 5769 | 2.37% |
| 2025-02-26 | 7.54 | 7.43 | -0.04 | -0.54% | 7.37 | 7.59 | 85491 | 6374 | 2.57% |
| 2025-02-25 | 7.44 | 7.47 | -0.06 | -0.80% | 7.40 | 7.59 | 77942 | 5846 | 2.34% |
| 2025-02-24 | 7.48 | 7.53 | 0.01 | 0.13% | 7.38 | 7.68 | 107471 | 8096 | 3.23% |
| 2025-02-21 | 7.52 | 7.52 | -0.03 | -0.40% | 7.39 | 7.56 | 95483 | 7154 | 2.87% |
| 2025-02-20 | 7.52 | 7.55 | 0.06 | 0.80% | 7.43 | 7.64 | 84359 | 6351 | 2.54% |
| 2025-02-19 | 7.16 | 7.49 | 0.29 | 4.03% | 7.13 | 7.53 | 90559 | 6691 | 2.72% |
| 2025-02-18 | 7.45 | 7.20 | -0.20 | -2.70% | 7.13 | 7.53 | 80285 | 5895 | 2.42% |
| 2025-02-17 | 7.40 | 7.40 | 0.03 | 0.41% | 7.30 | 7.49 | 70323 | 5202 | 2.12% |
| 2025-02-14 | 7.46 | 7.37 | -0.09 | -1.21% | 7.30 | 7.49 | 84295 | 6209 | 2.54% |
| 2025-02-13 | 7.63 | 7.46 | -0.18 | -2.36% | 7.44 | 7.64 | 87685 | 6591 | 2.64% |
| 2025-02-12 | 7.43 | 7.64 | 0.22 | 2.96% | 7.36 | 7.69 | 120013 | 9083 | 3.61% |
| 2025-02-11 | 7.55 | 7.42 | -0.12 | -1.59% | 7.35 | 7.55 | 71050 | 5273 | 2.14% |
| 2025-02-10 | 7.28 | 7.54 | 0.31 | 4.29% | 7.23 | 7.59 | 133793 | 9989 | 4.02% |
| 2025-02-07 | 7.14 | 7.23 | 0.06 | 0.84% | 7.11 | 7.40 | 138014 | 10030 | 4.15% |
| 2025-02-06 | 7.23 | 7.17 | -0.09 | -1.24% | 6.97 | 7.26 | 146364 | 10389 | 4.40% |
| 2025-02-05 | 6.85 | 7.26 | 0.42 | 6.14% | 6.84 | 7.28 | 152732 | 10809 | 4.59% |
| 2025-01-27 | 6.83 | 6.84 | 0.01 | 0.15% | 6.78 | 6.95 | 70606 | 4851 | 2.12% |
| 2025-01-24 | 6.70 | 6.83 | 0.07 | 1.04% | 6.59 | 6.87 | 81499 | 5500 | 2.45% |
| 2025-01-23 | 6.88 | 6.76 | -0.05 | -0.73% | 6.62 | 6.90 | 105189 | 7121 | 3.16% |
| 2025-01-22 | 6.79 | 6.81 | 0.02 | 0.29% | 6.67 | 6.97 | 106976 | 7311 | 3.22% |
| 2025-01-21 | 6.89 | 6.79 | -0.06 | -0.88% | 6.69 | 6.99 | 60312 | 4086 | 1.81% |
| 2025-01-20 | 6.83 | 6.85 | 0.13 | 1.93% | 6.69 | 6.99 | 81530 | 5577 | 2.45% |
| 2025-01-17 | 6.72 | 6.72 | 0.09 | 1.36% | 6.55 | 6.79 | 86562 | 5777 | 2.60% |
| 2025-01-16 | 6.66 | 6.63 | 0.03 | 0.45% | 6.55 | 6.82 | 73259 | 4887 | 2.20% |
| 2025-01-15 | 6.72 | 6.60 | -0.12 | -1.79% | 6.51 | 6.76 | 89323 | 5921 | 2.69% |
| 2025-01-14 | 6.30 | 6.72 | 0.45 | 7.18% | 6.29 | 6.74 | 102572 | 6758 | 3.09% |
| 2025-01-13 | 6.21 | 6.27 | -0.11 | -1.72% | 6.08 | 6.35 | 96039 | 5986 | 2.89% |
| 2025-01-10 | 6.75 | 6.38 | -0.41 | -6.04% | 6.38 | 6.87 | 105748 | 7005 | 3.18% |
| 2025-01-09 | 7.13 | 6.79 | -0.15 | -2.16% | 6.75 | 7.25 | 139195 | 9635 | 4.19% |
| 2025-01-08 | 6.99 | 6.94 | -0.09 | -1.28% | 6.64 | 7.04 | 119596 | 8229 | 3.60% |
| 2025-01-07 | 6.75 | 7.03 | 0.31 | 4.61% | 6.67 | 7.15 | 157939 | 10946 | 4.75% |
| 2025-01-06 | 6.27 | 6.72 | 0.42 | 6.67% | 5.88 | 6.99 | 190340 | 12350 | 5.73% |
| 2025-01-03 | 6.75 | 6.30 | -0.41 | -6.11% | 6.25 | 6.81 | 105167 | 6825 | 3.16% |
| 2025-01-02 | 6.92 | 6.71 | -0.21 | -3.03% | 6.62 | 6.98 | 86990 | 5937 | 2.62% |
| 2024-12-31 | 7.18 | 6.92 | -0.16 | -2.26% | 6.90 | 7.37 | 99431 | 7061 | 2.99% |
| 2024-12-30 | 7.20 | 7.08 | -0.16 | -2.21% | 6.93 | 7.28 | 66173 | 4695 | 1.99% |
| 2024-12-27 | 7.11 | 7.24 | 0.17 | 2.40% | 7.10 | 7.43 | 94871 | 6926 | 2.85% |
| 2024-12-26 | 7.00 | 7.07 | 0.07 | 1.00% | 7.00 | 7.18 | 64584 | 4592 | 1.94% |
| 2024-12-25 | 7.28 | 7.00 | -0.32 | -4.37% | 6.85 | 7.35 | 115167 | 8069 | 3.46% |