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 | 4.81 | 4.93 | 0.09 | 1.86% | 4.79 | 5.04 | 194645 | 9619 | 7.75% |
| 2025-04-02 | 4.89 | 4.84 | -0.10 | -2.02% | 4.82 | 4.98 | 221408 | 10771 | 8.81% |
| 2025-04-01 | 5.21 | 4.94 | -0.30 | -5.73% | 4.91 | 5.26 | 395624 | 20097 | 15.75% |
| 2025-03-31 | 5.21 | 5.24 | -0.36 | -6.43% | 5.11 | 5.45 | 439321 | 22944 | 17.49% |
| 2025-03-28 | 5.60 | 5.60 | -1.40 | -20.00% | 5.60 | 5.60 | 39111 | 2190 | 1.56% |
| 2025-03-27 | 7.15 | 7.00 | -0.12 | -1.69% | 6.92 | 7.15 | 51564 | 3609 | 2.05% |
| 2025-03-26 | 7.00 | 7.12 | 0.08 | 1.14% | 7.00 | 7.18 | 47526 | 3391 | 1.89% |
| 2025-03-25 | 7.07 | 7.04 | -0.08 | -1.12% | 6.95 | 7.11 | 48498 | 3412 | 1.93% |
| 2025-03-24 | 7.50 | 7.12 | -0.38 | -5.07% | 6.88 | 7.50 | 113350 | 8073 | 4.51% |
| 2025-03-21 | 7.59 | 7.50 | -0.17 | -2.22% | 7.48 | 7.64 | 80830 | 6100 | 3.22% |
| 2025-03-20 | 7.66 | 7.67 | 0.01 | 0.13% | 7.61 | 7.76 | 70389 | 5420 | 2.80% |
| 2025-03-19 | 7.76 | 7.66 | -0.09 | -1.16% | 7.57 | 7.76 | 70945 | 5418 | 2.82% |
| 2025-03-18 | 7.69 | 7.75 | 0.06 | 0.78% | 7.66 | 7.76 | 67809 | 5230 | 2.70% |
| 2025-03-17 | 7.86 | 7.69 | -0.13 | -1.66% | 7.66 | 7.86 | 104946 | 8104 | 4.18% |
| 2025-03-14 | 7.78 | 7.82 | 0.03 | 0.39% | 7.62 | 7.83 | 136954 | 10566 | 5.45% |
| 2025-03-13 | 8.08 | 7.79 | -0.39 | -4.77% | 7.70 | 8.15 | 147723 | 11624 | 5.88% |
| 2025-03-12 | 7.79 | 8.18 | 0.39 | 5.01% | 7.78 | 8.30 | 192309 | 15589 | 7.65% |
| 2025-03-11 | 7.68 | 7.79 | -0.02 | -0.26% | 7.63 | 7.86 | 79387 | 6147 | 3.16% |
| 2025-03-10 | 8.04 | 7.81 | -0.23 | -2.86% | 7.78 | 8.10 | 120204 | 9466 | 4.78% |
| 2025-03-07 | 8.10 | 8.04 | -0.13 | -1.59% | 8.01 | 8.33 | 125971 | 10263 | 5.01% |
| 2025-03-06 | 8.12 | 8.17 | 0.12 | 1.49% | 7.99 | 8.23 | 115819 | 9408 | 4.61% |
| 2025-03-05 | 7.85 | 8.05 | 0.20 | 2.55% | 7.75 | 8.10 | 99768 | 7924 | 3.97% |
| 2025-03-04 | 7.66 | 7.85 | 0.07 | 0.90% | 7.65 | 7.88 | 59306 | 4627 | 2.36% |
| 2025-03-03 | 7.70 | 7.78 | 0.06 | 0.78% | 7.63 | 7.89 | 78131 | 6087 | 3.11% |
| 2025-02-28 | 8.20 | 7.72 | -0.54 | -6.54% | 7.71 | 8.20 | 131008 | 10381 | 5.21% |
| 2025-02-27 | 8.30 | 8.26 | -0.02 | -0.24% | 8.07 | 8.39 | 124827 | 10289 | 4.97% |
| 2025-02-26 | 8.23 | 8.28 | 0.01 | 0.12% | 8.19 | 8.40 | 122997 | 10184 | 4.90% |
| 2025-02-25 | 8.19 | 8.27 | -0.02 | -0.24% | 8.05 | 8.46 | 150635 | 12414 | 6.00% |
| 2025-02-24 | 8.41 | 8.29 | -0.26 | -3.04% | 8.22 | 8.49 | 154291 | 12808 | 6.14% |
| 2025-02-21 | 8.32 | 8.55 | 0.02 | 0.23% | 8.16 | 8.57 | 257637 | 21528 | 10.25% |
| 2025-02-20 | 8.65 | 8.53 | -0.07 | -0.81% | 8.48 | 8.76 | 252319 | 21694 | 10.04% |
| 2025-02-19 | 8.24 | 8.60 | 0.41 | 5.01% | 8.20 | 8.64 | 221142 | 18732 | 8.80% |
| 2025-02-18 | 8.68 | 8.19 | -0.68 | -7.67% | 8.10 | 8.73 | 265237 | 22379 | 10.56% |
| 2025-02-17 | 8.37 | 8.87 | 0.41 | 4.85% | 8.32 | 9.08 | 457108 | 40089 | 18.19% |
| 2025-02-14 | 8.22 | 8.46 | 0.08 | 0.95% | 8.03 | 8.53 | 299383 | 24716 | 11.92% |
| 2025-02-13 | 8.18 | 8.38 | 0.16 | 1.95% | 7.95 | 8.78 | 363593 | 30061 | 14.47% |
| 2025-02-12 | 8.46 | 8.22 | 0.11 | 1.36% | 8.18 | 8.55 | 331549 | 27577 | 13.20% |
| 2025-02-11 | 8.06 | 8.11 | 0.05 | 0.62% | 7.85 | 8.20 | 257386 | 20752 | 10.24% |
| 2025-02-10 | 7.89 | 8.06 | -0.05 | -0.62% | 7.81 | 8.07 | 269359 | 21506 | 10.72% |
| 2025-02-07 | 8.10 | 8.11 | 0.06 | 0.75% | 7.95 | 8.33 | 281073 | 22769 | 11.19% |
| 2025-02-06 | 7.69 | 8.05 | 0.24 | 3.07% | 7.62 | 8.05 | 198067 | 15655 | 7.88% |
| 2025-02-05 | 7.50 | 7.81 | 0.24 | 3.17% | 7.27 | 7.87 | 202841 | 15418 | 8.07% |
| 2025-01-27 | 7.51 | 7.57 | 0.12 | 1.61% | 7.40 | 7.73 | 163198 | 12379 | 6.50% |
| 2025-01-24 | 7.30 | 7.45 | 0.07 | 0.95% | 7.25 | 7.50 | 151624 | 11198 | 6.04% |
| 2025-01-23 | 7.71 | 7.38 | -0.14 | -1.86% | 7.31 | 8.06 | 188640 | 14430 | 7.51% |
| 2025-01-22 | 7.82 | 7.52 | -0.60 | -7.39% | 7.47 | 7.82 | 248689 | 18930 | 9.90% |
| 2025-01-21 | 8.05 | 8.12 | 0.02 | 0.25% | 7.81 | 8.26 | 262691 | 21027 | 10.46% |
| 2025-01-20 | 8.16 | 8.10 | 0.05 | 0.62% | 7.91 | 8.21 | 246051 | 19829 | 9.79% |
| 2025-01-17 | 8.39 | 8.05 | -0.46 | -5.41% | 8.03 | 8.60 | 423401 | 34972 | 16.85% |
| 2025-01-16 | 8.97 | 8.51 | -0.39 | -4.38% | 8.41 | 9.33 | 615959 | 54439 | 24.52% |
| 2025-01-15 | 7.63 | 8.90 | 1.48 | 19.95% | 7.63 | 8.90 | 385955 | 32616 | 15.36% |
| 2025-01-14 | 7.08 | 7.42 | 0.42 | 6.00% | 7.03 | 7.43 | 134168 | 9744 | 5.34% |
| 2025-01-13 | 7.02 | 7.00 | -0.23 | -3.18% | 6.73 | 7.13 | 134810 | 9360 | 5.37% |
| 2025-01-10 | 7.89 | 7.23 | -0.85 | -10.52% | 7.21 | 7.89 | 240555 | 18188 | 9.58% |
| 2025-01-09 | 7.55 | 8.08 | 0.15 | 1.89% | 7.55 | 8.20 | 318429 | 25083 | 12.67% |
| 2025-01-08 | 7.68 | 7.93 | 0.40 | 5.31% | 7.59 | 8.70 | 414541 | 33274 | 16.50% |
| 2025-01-07 | 7.36 | 7.53 | 0.12 | 1.62% | 7.10 | 7.66 | 211957 | 15663 | 8.44% |
| 2025-01-06 | 7.00 | 7.41 | 0.42 | 6.01% | 6.60 | 7.70 | 250355 | 17933 | 9.97% |
| 2025-01-03 | 6.61 | 6.99 | 0.40 | 6.07% | 6.61 | 7.21 | 218475 | 15136 | 8.70% |
| 2025-01-02 | 6.51 | 6.59 | 0.03 | 0.46% | 6.42 | 6.87 | 99008 | 6599 | 3.94% |
| 2024-12-31 | 6.86 | 6.56 | -0.26 | -3.81% | 6.55 | 6.98 | 93037 | 6237 | 3.70% |
| 2024-12-30 | 7.04 | 6.82 | -0.20 | -2.85% | 6.74 | 7.18 | 112217 | 7702 | 4.47% |
| 2024-12-27 | 6.94 | 7.02 | 0.13 | 1.89% | 6.80 | 7.18 | 103780 | 7315 | 4.13% |
| 2024-12-26 | 6.70 | 6.89 | 0.21 | 3.14% | 6.63 | 7.04 | 97154 | 6701 | 3.87% |
| 2024-12-25 | 6.92 | 6.68 | -0.25 | -3.61% | 6.50 | 6.97 | 118353 | 7849 | 4.71% |