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 | 7.94 | 7.83 | -0.18 | -2.25% | 7.70 | 8.02 | 35263 | 2772 | 1.08% |
| 2025-04-02 | 7.87 | 8.01 | 0.12 | 1.52% | 7.85 | 8.11 | 28540 | 2284 | 0.87% |
| 2025-04-01 | 7.82 | 7.89 | 0.07 | 0.90% | 7.82 | 8.00 | 29232 | 2312 | 0.89% |
| 2025-03-31 | 7.84 | 7.82 | -0.09 | -1.14% | 7.59 | 7.89 | 47980 | 3708 | 1.46% |
| 2025-03-28 | 8.07 | 7.91 | -0.14 | -1.74% | 7.86 | 8.13 | 34653 | 2757 | 1.06% |
| 2025-03-27 | 8.20 | 8.05 | -0.19 | -2.31% | 7.95 | 8.24 | 41932 | 3394 | 1.28% |
| 2025-03-26 | 8.03 | 8.24 | 0.17 | 2.11% | 7.92 | 8.37 | 47870 | 3951 | 1.46% |
| 2025-03-25 | 8.09 | 8.07 | -0.02 | -0.25% | 7.98 | 8.24 | 58550 | 4748 | 1.79% |
| 2025-03-24 | 8.49 | 8.09 | -0.47 | -5.49% | 7.83 | 8.53 | 97500 | 7925 | 2.97% |
| 2025-03-21 | 8.85 | 8.56 | -0.23 | -2.62% | 8.46 | 8.88 | 81552 | 7007 | 2.49% |
| 2025-03-20 | 8.56 | 8.79 | 0.18 | 2.09% | 8.56 | 8.95 | 137456 | 12072 | 4.19% |
| 2025-03-19 | 8.47 | 8.61 | 0.06 | 0.70% | 8.40 | 8.70 | 82472 | 7075 | 2.52% |
| 2025-03-18 | 8.43 | 8.55 | 0.13 | 1.54% | 8.36 | 8.56 | 70985 | 6013 | 2.17% |
| 2025-03-17 | 8.58 | 8.42 | -0.03 | -0.36% | 8.36 | 8.64 | 71574 | 6055 | 2.18% |
| 2025-03-14 | 8.42 | 8.45 | -0.02 | -0.24% | 8.19 | 8.53 | 81289 | 6819 | 2.48% |
| 2025-03-13 | 8.68 | 8.47 | -0.32 | -3.64% | 8.12 | 8.87 | 123449 | 10501 | 3.77% |
| 2025-03-12 | 8.45 | 8.79 | 0.32 | 3.78% | 8.43 | 8.86 | 188155 | 16285 | 5.74% |
| 2025-03-11 | 8.33 | 8.47 | -0.09 | -1.05% | 8.32 | 8.50 | 93084 | 7828 | 2.84% |
| 2025-03-10 | 8.40 | 8.56 | 0.16 | 1.90% | 8.31 | 8.56 | 128800 | 10876 | 3.93% |
| 2025-03-07 | 8.73 | 8.40 | -0.50 | -5.62% | 8.30 | 8.85 | 205220 | 17454 | 6.26% |
| 2025-03-06 | 8.47 | 8.90 | 0.19 | 2.18% | 8.42 | 9.15 | 323691 | 28339 | 9.87% |
| 2025-03-05 | 9.10 | 8.71 | -0.48 | -5.22% | 8.36 | 9.10 | 361287 | 30928 | 11.02% |
| 2025-03-04 | 7.88 | 9.19 | 1.53 | 19.97% | 7.81 | 9.19 | 153417 | 13853 | 4.68% |
| 2025-03-03 | 7.67 | 7.66 | 0.05 | 0.66% | 7.58 | 7.79 | 51040 | 3930 | 1.56% |
| 2025-02-28 | 7.94 | 7.61 | -0.39 | -4.88% | 7.58 | 8.06 | 92342 | 7198 | 2.82% |
| 2025-02-27 | 7.80 | 8.00 | 0.13 | 1.65% | 7.58 | 8.16 | 125350 | 9866 | 3.82% |
| 2025-02-26 | 7.73 | 7.87 | 0.17 | 2.21% | 7.70 | 7.90 | 53381 | 4173 | 1.63% |
| 2025-02-25 | 7.59 | 7.70 | 0.01 | 0.13% | 7.53 | 7.83 | 49335 | 3808 | 1.51% |
| 2025-02-24 | 7.67 | 7.69 | -0.01 | -0.13% | 7.50 | 7.75 | 44348 | 3372 | 1.35% |
| 2025-02-21 | 7.71 | 7.70 | -0.04 | -0.52% | 7.56 | 7.86 | 57249 | 4392 | 1.75% |
| 2025-02-20 | 7.63 | 7.74 | 0.12 | 1.57% | 7.60 | 7.96 | 78684 | 6079 | 2.40% |
| 2025-02-19 | 7.21 | 7.62 | 0.41 | 5.69% | 7.16 | 7.83 | 67315 | 5082 | 2.05% |
| 2025-02-18 | 7.44 | 7.21 | -0.22 | -2.96% | 7.18 | 7.48 | 36880 | 2701 | 1.13% |
| 2025-02-17 | 7.17 | 7.43 | 0.23 | 3.19% | 7.17 | 7.50 | 46320 | 3422 | 1.41% |
| 2025-02-14 | 7.16 | 7.20 | 0.04 | 0.56% | 7.13 | 7.28 | 25669 | 1852 | 0.78% |
| 2025-02-13 | 7.31 | 7.16 | -0.17 | -2.32% | 7.14 | 7.38 | 23828 | 1720 | 0.73% |
| 2025-02-12 | 7.34 | 7.33 | -0.01 | -0.14% | 7.26 | 7.38 | 25644 | 1878 | 0.78% |
| 2025-02-11 | 7.32 | 7.34 | 0.00 | 0.00% | 7.24 | 7.42 | 32252 | 2359 | 0.98% |
| 2025-02-10 | 7.33 | 7.34 | 0.05 | 0.69% | 7.21 | 7.35 | 28962 | 2109 | 0.88% |
| 2025-02-07 | 7.32 | 7.29 | -0.04 | -0.55% | 7.23 | 7.43 | 37898 | 2780 | 1.16% |
| 2025-02-06 | 7.20 | 7.33 | 0.12 | 1.66% | 7.15 | 7.33 | 35007 | 2539 | 1.07% |
| 2025-02-05 | 7.18 | 7.21 | 0.19 | 2.71% | 7.06 | 7.40 | 39756 | 2855 | 1.21% |
| 2025-01-27 | 7.14 | 7.02 | -0.11 | -1.54% | 6.98 | 7.20 | 27679 | 1959 | 0.84% |
| 2025-01-24 | 6.85 | 7.13 | 0.21 | 3.03% | 6.85 | 7.15 | 35723 | 2512 | 1.09% |
| 2025-01-23 | 6.95 | 6.92 | 0.06 | 0.87% | 6.88 | 7.08 | 28638 | 2004 | 0.87% |
| 2025-01-22 | 6.95 | 6.86 | -0.07 | -1.01% | 6.80 | 6.98 | 21252 | 1462 | 0.65% |
| 2025-01-21 | 7.04 | 6.93 | -0.02 | -0.29% | 6.77 | 7.04 | 31195 | 2142 | 0.95% |
| 2025-01-20 | 6.80 | 6.95 | 0.15 | 2.21% | 6.76 | 7.03 | 36510 | 2521 | 1.11% |
| 2025-01-17 | 6.78 | 6.80 | -0.04 | -0.58% | 6.71 | 6.90 | 21748 | 1486 | 0.66% |
| 2025-01-16 | 6.80 | 6.84 | 0.04 | 0.59% | 6.73 | 6.97 | 28578 | 1966 | 0.87% |
| 2025-01-15 | 6.88 | 6.80 | -0.05 | -0.73% | 6.73 | 6.89 | 25196 | 1712 | 0.77% |
| 2025-01-14 | 6.44 | 6.85 | 0.47 | 7.37% | 6.41 | 6.85 | 36662 | 2452 | 1.12% |
| 2025-01-13 | 6.18 | 6.38 | 0.11 | 1.75% | 6.06 | 6.43 | 33346 | 2095 | 1.02% |
| 2025-01-10 | 6.50 | 6.27 | -0.23 | -3.54% | 6.26 | 6.63 | 23280 | 1499 | 0.71% |
| 2025-01-09 | 6.32 | 6.50 | 0.05 | 0.78% | 6.32 | 6.59 | 30709 | 2000 | 0.94% |
| 2025-01-08 | 6.41 | 6.45 | -0.04 | -0.62% | 6.19 | 6.54 | 32380 | 2071 | 0.99% |
| 2025-01-07 | 6.25 | 6.49 | 0.22 | 3.51% | 6.23 | 6.50 | 35924 | 2293 | 1.10% |
| 2025-01-06 | 6.30 | 6.27 | -0.09 | -1.42% | 5.99 | 6.42 | 36004 | 2247 | 1.10% |
| 2025-01-03 | 6.67 | 6.36 | -0.30 | -4.50% | 6.29 | 6.72 | 45224 | 2930 | 1.38% |
| 2025-01-02 | 6.80 | 6.66 | -0.15 | -2.20% | 6.59 | 6.94 | 41062 | 2769 | 1.25% |
| 2024-12-31 | 7.10 | 6.81 | -0.22 | -3.13% | 6.79 | 7.15 | 35781 | 2476 | 1.09% |
| 2024-12-30 | 7.00 | 7.03 | -0.09 | -1.26% | 6.72 | 7.11 | 39167 | 2726 | 1.19% |
| 2024-12-27 | 7.03 | 7.12 | 0.15 | 2.15% | 6.89 | 7.26 | 38221 | 2732 | 1.17% |
| 2024-12-26 | 6.87 | 6.97 | 0.07 | 1.01% | 6.87 | 7.08 | 32579 | 2282 | 0.99% |