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 | 7.98 | 7.74 | -0.35 | -4.33% | 7.65 | 8.19 | 391746 | 30865 | 10.51% |
| 2025-04-02 | 7.87 | 8.09 | 0.16 | 2.02% | 7.87 | 8.58 | 483624 | 39876 | 12.97% |
| 2025-04-01 | 7.98 | 7.93 | 0.05 | 0.63% | 7.80 | 8.30 | 410592 | 32735 | 11.03% |
| 2025-03-31 | 7.66 | 7.88 | -0.03 | -0.38% | 7.35 | 8.08 | 449473 | 34374 | 12.07% |
| 2025-03-28 | 8.02 | 7.91 | -0.43 | -5.16% | 7.81 | 8.55 | 480095 | 39081 | 12.89% |
| 2025-03-27 | 8.25 | 8.34 | -0.11 | -1.30% | 8.04 | 8.92 | 646056 | 55423 | 17.35% |
| 2025-03-26 | 8.23 | 8.45 | 0.31 | 3.81% | 7.99 | 8.56 | 613665 | 50662 | 16.48% |
| 2025-03-25 | 8.94 | 8.14 | -0.98 | -10.75% | 7.98 | 9.05 | 769129 | 63908 | 20.66% |
| 2025-03-24 | 10.00 | 9.12 | -1.20 | -11.63% | 8.99 | 10.26 | 869456 | 83340 | 23.35% |
| 2025-03-21 | 8.80 | 10.32 | 1.02 | 10.97% | 8.71 | 10.86 | 1137502 | 111951 | 30.55% |
| 2025-03-20 | 8.73 | 9.30 | 0.42 | 4.73% | 8.65 | 9.90 | 913274 | 84552 | 24.53% |
| 2025-03-19 | 9.35 | 8.88 | -0.70 | -7.31% | 8.76 | 9.60 | 893960 | 80547 | 24.01% |
| 2025-03-18 | 7.94 | 9.58 | 1.60 | 20.05% | 7.88 | 9.58 | 660169 | 59602 | 17.73% |
| 2025-03-17 | 7.49 | 7.98 | 0.56 | 7.55% | 7.40 | 8.00 | 464823 | 36332 | 12.48% |
| 2025-03-14 | 7.50 | 7.42 | -0.06 | -0.80% | 7.28 | 7.51 | 174012 | 12850 | 4.67% |
| 2025-03-13 | 7.68 | 7.48 | -0.28 | -3.61% | 7.37 | 7.76 | 240641 | 18000 | 6.46% |
| 2025-03-12 | 7.56 | 7.76 | 0.20 | 2.65% | 7.56 | 7.91 | 364330 | 28289 | 9.78% |
| 2025-03-11 | 7.48 | 7.56 | 0.10 | 1.34% | 7.31 | 7.65 | 297296 | 22263 | 7.98% |
| 2025-03-10 | 7.54 | 7.46 | -0.08 | -1.06% | 7.31 | 7.57 | 224096 | 16611 | 6.02% |
| 2025-03-07 | 7.65 | 7.54 | -0.12 | -1.57% | 7.45 | 7.87 | 424027 | 32449 | 11.39% |
| 2025-03-06 | 7.43 | 7.66 | 0.22 | 2.96% | 7.42 | 7.80 | 578754 | 44159 | 15.54% |
| 2025-03-05 | 6.85 | 7.44 | 0.59 | 8.61% | 6.85 | 8.22 | 590038 | 44554 | 15.85% |
| 2025-03-04 | 6.68 | 6.85 | 0.12 | 1.78% | 6.65 | 6.89 | 95397 | 6467 | 2.56% |
| 2025-03-03 | 6.61 | 6.73 | 0.19 | 2.91% | 6.54 | 6.96 | 156534 | 10632 | 4.20% |
| 2025-02-28 | 6.88 | 6.54 | -0.41 | -5.90% | 6.53 | 6.93 | 123965 | 8304 | 3.33% |
| 2025-02-27 | 7.07 | 6.95 | -0.08 | -1.14% | 6.80 | 7.18 | 132161 | 9199 | 3.55% |
| 2025-02-26 | 7.00 | 7.03 | 0.06 | 0.86% | 6.95 | 7.12 | 140928 | 9895 | 3.78% |
| 2025-02-25 | 7.00 | 6.97 | -0.12 | -1.69% | 6.93 | 7.09 | 132112 | 9242 | 3.55% |
| 2025-02-24 | 7.17 | 7.09 | -0.28 | -3.80% | 6.97 | 7.20 | 214315 | 15128 | 5.76% |
| 2025-02-21 | 7.24 | 7.37 | 0.22 | 3.08% | 7.10 | 7.45 | 254761 | 18601 | 6.84% |
| 2025-02-20 | 7.26 | 7.15 | 0.11 | 1.56% | 7.05 | 7.31 | 171738 | 12290 | 4.61% |
| 2025-02-19 | 6.84 | 7.04 | 0.17 | 2.47% | 6.81 | 7.06 | 120035 | 8362 | 3.22% |
| 2025-02-18 | 7.16 | 6.87 | -0.37 | -5.11% | 6.83 | 7.18 | 197805 | 13822 | 5.31% |
| 2025-02-17 | 7.16 | 7.24 | 0.16 | 2.26% | 7.08 | 7.41 | 223838 | 16201 | 6.01% |
| 2025-02-14 | 7.04 | 7.08 | 0.00 | 0.00% | 6.88 | 7.17 | 161514 | 11403 | 4.34% |
| 2025-02-13 | 7.03 | 7.08 | 0.01 | 0.14% | 6.86 | 7.16 | 217958 | 15305 | 5.85% |
| 2025-02-12 | 7.10 | 7.07 | -0.03 | -0.42% | 7.01 | 7.20 | 180704 | 12825 | 4.85% |
| 2025-02-11 | 7.23 | 7.10 | -0.21 | -2.87% | 7.03 | 7.26 | 254250 | 18074 | 6.83% |
| 2025-02-10 | 7.39 | 7.31 | 0.33 | 4.73% | 7.18 | 7.66 | 298322 | 21897 | 8.01% |
| 2025-02-07 | 7.01 | 6.98 | 0.18 | 2.65% | 6.88 | 7.34 | 376564 | 26746 | 10.11% |
| 2025-02-06 | 6.49 | 6.80 | 0.22 | 3.34% | 6.41 | 7.03 | 281837 | 18838 | 7.57% |
| 2025-02-05 | 6.52 | 6.58 | 0.42 | 6.82% | 6.33 | 6.91 | 261983 | 17137 | 7.04% |
| 2025-01-27 | 6.56 | 6.16 | -0.04 | -0.65% | 6.16 | 6.77 | 227377 | 14571 | 6.11% |
| 2025-01-24 | 5.79 | 6.20 | 0.47 | 8.20% | 5.70 | 6.28 | 233403 | 14061 | 6.27% |
| 2025-01-23 | 5.84 | 5.73 | -0.02 | -0.35% | 5.73 | 5.99 | 97202 | 5725 | 2.61% |
| 2025-01-22 | 5.79 | 5.75 | -0.08 | -1.37% | 5.73 | 5.89 | 59120 | 3426 | 1.59% |
| 2025-01-21 | 5.96 | 5.83 | -0.12 | -2.02% | 5.79 | 6.01 | 74549 | 4363 | 2.00% |
| 2025-01-20 | 5.92 | 5.95 | 0.07 | 1.19% | 5.80 | 6.01 | 80668 | 4792 | 2.17% |
| 2025-01-17 | 5.91 | 5.88 | -0.06 | -1.01% | 5.83 | 5.97 | 63710 | 3749 | 1.71% |
| 2025-01-16 | 5.97 | 5.94 | 0.05 | 0.85% | 5.86 | 6.09 | 90998 | 5433 | 2.44% |
| 2025-01-15 | 5.99 | 5.89 | -0.09 | -1.51% | 5.87 | 6.05 | 95209 | 5639 | 2.56% |
| 2025-01-14 | 5.64 | 5.98 | 0.37 | 6.60% | 5.64 | 5.98 | 137899 | 8079 | 3.70% |
| 2025-01-13 | 5.47 | 5.61 | 0.06 | 1.08% | 5.29 | 5.68 | 109859 | 6042 | 2.95% |
| 2025-01-10 | 5.96 | 5.55 | -0.44 | -7.35% | 5.55 | 6.00 | 152801 | 8818 | 4.10% |
| 2025-01-09 | 6.03 | 5.99 | -0.10 | -1.64% | 5.96 | 6.19 | 130629 | 7915 | 3.51% |
| 2025-01-08 | 6.19 | 6.09 | -0.16 | -2.56% | 5.86 | 6.23 | 168500 | 10175 | 4.53% |
| 2025-01-07 | 5.88 | 6.25 | 0.35 | 5.93% | 5.84 | 6.32 | 187950 | 11416 | 5.05% |
| 2025-01-06 | 6.28 | 5.90 | -0.44 | -6.94% | 5.86 | 6.32 | 193239 | 11648 | 5.19% |
| 2025-01-03 | 7.12 | 6.34 | -0.85 | -11.82% | 6.29 | 7.19 | 279107 | 18411 | 7.50% |
| 2025-01-02 | 7.10 | 7.19 | 0.04 | 0.56% | 6.79 | 7.37 | 239218 | 17037 | 6.42% |
| 2024-12-31 | 7.41 | 7.15 | -0.25 | -3.38% | 7.08 | 7.52 | 272246 | 19759 | 7.31% |
| 2024-12-30 | 7.65 | 7.40 | -0.06 | -0.80% | 7.35 | 8.10 | 371193 | 28392 | 9.97% |
| 2024-12-27 | 7.71 | 7.46 | -0.51 | -6.40% | 7.41 | 7.80 | 431641 | 32857 | 11.59% |
| 2024-12-26 | 7.12 | 7.97 | 0.66 | 9.03% | 7.01 | 8.10 | 561231 | 42763 | 15.07% |
| 2024-12-25 | 7.20 | 7.31 | -0.05 | -0.68% | 7.20 | 7.80 | 406285 | 30268 | 10.91% |