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 | 7.80 | 7.85 | 0.00 | 0.00% | 7.70 | 7.90 | 51225 | 3998 | 2.07% |
| 2025-04-02 | 7.77 | 7.85 | 0.06 | 0.77% | 7.72 | 7.99 | 50619 | 3993 | 2.05% |
| 2025-04-01 | 7.78 | 7.79 | 0.07 | 0.91% | 7.77 | 7.95 | 47993 | 3767 | 1.94% |
| 2025-03-31 | 7.78 | 7.72 | -0.04 | -0.52% | 7.51 | 7.80 | 72946 | 5582 | 2.95% |
| 2025-03-28 | 7.91 | 7.76 | -0.13 | -1.65% | 7.75 | 7.99 | 51729 | 4058 | 2.09% |
| 2025-03-27 | 8.00 | 7.89 | -0.10 | -1.25% | 7.76 | 8.00 | 63827 | 5033 | 2.58% |
| 2025-03-26 | 7.73 | 7.99 | 0.24 | 3.10% | 7.67 | 8.09 | 94678 | 7539 | 3.83% |
| 2025-03-25 | 7.89 | 7.75 | -0.10 | -1.27% | 7.62 | 7.93 | 94896 | 7387 | 3.84% |
| 2025-03-24 | 8.35 | 7.85 | -0.42 | -5.08% | 7.68 | 8.37 | 139349 | 11058 | 5.64% |
| 2025-03-21 | 8.54 | 8.27 | -0.31 | -3.61% | 8.25 | 8.54 | 107605 | 8988 | 4.35% |
| 2025-03-20 | 8.72 | 8.58 | -0.13 | -1.49% | 8.34 | 8.78 | 165442 | 14104 | 6.70% |
| 2025-03-19 | 8.47 | 8.71 | 0.24 | 2.83% | 8.41 | 8.87 | 184543 | 15941 | 7.47% |
| 2025-03-18 | 8.48 | 8.47 | -0.01 | -0.12% | 8.41 | 8.52 | 74652 | 6312 | 3.02% |
| 2025-03-17 | 8.52 | 8.48 | -0.03 | -0.35% | 8.33 | 8.61 | 96250 | 8133 | 3.90% |
| 2025-03-14 | 8.48 | 8.51 | 0.03 | 0.35% | 8.37 | 8.54 | 133263 | 11292 | 5.39% |
| 2025-03-13 | 9.16 | 8.48 | -0.67 | -7.32% | 8.30 | 9.17 | 182552 | 15613 | 7.39% |
| 2025-03-12 | 9.20 | 9.15 | -0.03 | -0.33% | 9.05 | 9.26 | 77757 | 7118 | 3.15% |
| 2025-03-11 | 9.18 | 9.18 | -0.07 | -0.76% | 8.89 | 9.23 | 132469 | 12025 | 5.36% |
| 2025-03-10 | 10.22 | 9.25 | -1.07 | -10.37% | 9.24 | 10.27 | 225991 | 21678 | 9.15% |
| 2025-03-07 | 9.85 | 10.32 | 0.46 | 4.67% | 9.81 | 10.85 | 180172 | 18610 | 7.29% |
| 2025-03-06 | 9.66 | 9.86 | 0.21 | 2.18% | 9.57 | 9.90 | 84406 | 8249 | 3.42% |
| 2025-03-05 | 9.40 | 9.65 | 0.24 | 2.55% | 9.33 | 9.78 | 82255 | 7822 | 3.33% |
| 2025-03-04 | 9.23 | 9.41 | 0.31 | 3.41% | 9.10 | 9.60 | 79238 | 7447 | 3.21% |
| 2025-03-03 | 9.17 | 9.10 | -0.02 | -0.22% | 9.04 | 9.49 | 74608 | 6908 | 3.02% |
| 2025-02-28 | 9.50 | 9.12 | -0.43 | -4.50% | 9.12 | 9.50 | 80178 | 7402 | 3.24% |
| 2025-02-27 | 9.55 | 9.55 | -0.02 | -0.21% | 9.30 | 9.69 | 78309 | 7388 | 3.17% |
| 2025-02-26 | 9.45 | 9.57 | 0.08 | 0.84% | 9.45 | 9.92 | 116538 | 11268 | 4.72% |
| 2025-02-25 | 9.50 | 9.49 | 0.03 | 0.32% | 9.34 | 9.62 | 77655 | 7370 | 3.14% |
| 2025-02-24 | 9.50 | 9.46 | -0.03 | -0.32% | 9.28 | 9.60 | 83643 | 7893 | 3.38% |
| 2025-02-21 | 9.37 | 9.49 | 0.27 | 2.93% | 9.15 | 9.51 | 123088 | 11519 | 4.98% |
| 2025-02-20 | 9.50 | 9.22 | -0.28 | -2.95% | 9.17 | 10.03 | 220333 | 21039 | 8.92% |
| 2025-02-19 | 9.17 | 9.50 | 0.32 | 3.49% | 9.10 | 9.54 | 131604 | 12443 | 5.33% |
| 2025-02-18 | 9.84 | 9.18 | -0.62 | -6.33% | 9.14 | 9.86 | 157233 | 14685 | 6.36% |
| 2025-02-17 | 8.63 | 9.80 | 1.25 | 14.62% | 8.50 | 9.88 | 271424 | 25642 | 10.98% |
| 2025-02-14 | 8.24 | 8.55 | 0.36 | 4.40% | 8.24 | 8.57 | 98453 | 8299 | 3.98% |
| 2025-02-13 | 8.29 | 8.19 | -0.12 | -1.44% | 8.16 | 8.32 | 42194 | 3478 | 1.71% |
| 2025-02-12 | 8.41 | 8.31 | -0.07 | -0.84% | 8.26 | 8.41 | 49370 | 4102 | 2.00% |
| 2025-02-11 | 8.32 | 8.38 | 0.02 | 0.24% | 8.22 | 8.44 | 64799 | 5396 | 2.62% |
| 2025-02-10 | 8.35 | 8.36 | 0.05 | 0.60% | 8.10 | 8.38 | 81810 | 6745 | 3.31% |
| 2025-02-07 | 8.45 | 8.31 | -0.17 | -2.00% | 8.21 | 8.54 | 117873 | 9899 | 4.77% |
| 2025-02-06 | 8.53 | 8.48 | -0.12 | -1.40% | 8.35 | 8.60 | 116260 | 9814 | 4.70% |
| 2025-02-05 | 8.33 | 8.60 | 0.31 | 3.74% | 8.33 | 8.76 | 102333 | 8799 | 4.14% |
| 2025-01-27 | 8.39 | 8.29 | -0.01 | -0.12% | 8.25 | 8.61 | 87735 | 7391 | 3.55% |
| 2025-01-24 | 8.15 | 8.30 | 0.13 | 1.59% | 8.10 | 8.42 | 75083 | 6186 | 3.04% |
| 2025-01-23 | 8.23 | 8.17 | 0.00 | 0.00% | 8.14 | 8.33 | 83127 | 6842 | 3.36% |
| 2025-01-22 | 8.26 | 8.17 | 0.01 | 0.12% | 8.03 | 8.33 | 88778 | 7295 | 3.59% |
| 2025-01-21 | 8.12 | 8.16 | 0.12 | 1.49% | 7.98 | 8.26 | 76208 | 6192 | 3.08% |
| 2025-01-20 | 8.15 | 8.04 | 0.25 | 3.21% | 7.76 | 8.15 | 103055 | 8267 | 4.17% |
| 2025-01-17 | 7.76 | 7.79 | -0.04 | -0.51% | 7.72 | 7.94 | 69197 | 5407 | 2.80% |
| 2025-01-16 | 7.99 | 7.83 | -0.14 | -1.76% | 7.75 | 8.00 | 106983 | 8413 | 4.33% |
| 2025-01-15 | 8.10 | 7.97 | -0.19 | -2.33% | 7.95 | 8.26 | 168312 | 13657 | 6.81% |
| 2025-01-14 | 7.85 | 8.16 | 0.17 | 2.13% | 7.83 | 8.27 | 233097 | 18862 | 9.43% |
| 2025-01-13 | 7.15 | 7.99 | 0.69 | 9.45% | 7.12 | 8.05 | 273927 | 21212 | 11.09% |
| 2025-01-10 | 6.99 | 7.30 | 0.24 | 3.40% | 6.91 | 7.56 | 168468 | 12147 | 6.82% |
| 2025-01-09 | 7.15 | 7.06 | -0.16 | -2.22% | 7.04 | 7.17 | 83899 | 5962 | 3.40% |
| 2025-01-08 | 6.94 | 7.22 | 0.23 | 3.29% | 6.88 | 7.22 | 116939 | 8236 | 4.73% |
| 2025-01-07 | 6.85 | 6.99 | 0.09 | 1.30% | 6.76 | 7.06 | 95976 | 6647 | 3.88% |
| 2025-01-06 | 6.68 | 6.90 | 0.15 | 2.22% | 6.51 | 6.99 | 106073 | 7265 | 4.29% |
| 2025-01-03 | 6.76 | 6.75 | 0.01 | 0.15% | 6.54 | 6.99 | 127881 | 8657 | 5.18% |
| 2025-01-02 | 6.88 | 6.74 | -0.19 | -2.74% | 6.67 | 7.03 | 111784 | 7695 | 4.52% |
| 2024-12-31 | 6.85 | 6.93 | 0.13 | 1.91% | 6.64 | 6.94 | 108132 | 7388 | 4.38% |
| 2024-12-30 | 6.78 | 6.80 | -0.01 | -0.15% | 6.56 | 6.89 | 74446 | 5030 | 3.01% |
| 2024-12-27 | 6.86 | 6.81 | 0.05 | 0.74% | 6.74 | 6.97 | 61207 | 4211 | 2.48% |
| 2024-12-26 | 6.65 | 6.76 | 0.14 | 2.11% | 6.65 | 6.90 | 83091 | 5645 | 3.36% |
| 2024-12-25 | 6.81 | 6.62 | -0.23 | -3.36% | 6.49 | 6.89 | 113915 | 7541 | 4.61% |