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 | 7.19 | 7.26 | -0.03 | -0.41% | 7.12 | 7.37 | 126501 | 9177 | 2.69% |
| 2025-04-02 | 7.34 | 7.29 | -0.09 | -1.22% | 7.26 | 7.45 | 134672 | 9901 | 2.87% |
| 2025-04-01 | 7.37 | 7.38 | 0.00 | 0.00% | 7.34 | 7.54 | 173209 | 12861 | 3.69% |
| 2025-03-31 | 7.30 | 7.38 | -0.08 | -1.07% | 7.08 | 7.41 | 226610 | 16478 | 4.83% |
| 2025-03-28 | 7.77 | 7.46 | -0.47 | -5.93% | 7.46 | 7.84 | 318122 | 24210 | 6.77% |
| 2025-03-27 | 8.57 | 7.93 | -0.71 | -8.22% | 7.91 | 8.57 | 451332 | 36841 | 9.68% |
| 2025-03-26 | 8.63 | 8.64 | -0.18 | -2.04% | 8.43 | 8.67 | 414983 | 35574 | 8.90% |
| 2025-03-25 | 8.33 | 8.82 | 0.34 | 4.01% | 8.30 | 8.87 | 696916 | 60417 | 14.95% |
| 2025-03-24 | 8.21 | 8.48 | 0.32 | 3.92% | 8.15 | 8.95 | 613630 | 51816 | 13.17% |
| 2025-03-21 | 8.01 | 8.16 | 0.14 | 1.75% | 7.86 | 8.48 | 468626 | 38252 | 10.06% |
| 2025-03-20 | 7.99 | 8.02 | -0.02 | -0.25% | 7.89 | 8.17 | 211144 | 16965 | 4.53% |
| 2025-03-19 | 8.15 | 8.04 | -0.10 | -1.23% | 7.96 | 8.20 | 233750 | 18830 | 5.02% |
| 2025-03-18 | 8.05 | 8.14 | 0.09 | 1.12% | 8.02 | 8.25 | 305892 | 24857 | 6.56% |
| 2025-03-17 | 8.06 | 8.05 | 0.02 | 0.25% | 7.98 | 8.13 | 254981 | 20552 | 5.47% |
| 2025-03-14 | 8.07 | 8.03 | -0.03 | -0.37% | 7.89 | 8.15 | 279374 | 22325 | 5.99% |
| 2025-03-13 | 8.08 | 8.06 | -0.05 | -0.62% | 7.88 | 8.18 | 302039 | 24135 | 6.48% |
| 2025-03-12 | 7.78 | 8.11 | 0.35 | 4.51% | 7.77 | 8.26 | 513946 | 41703 | 11.03% |
| 2025-03-11 | 7.61 | 7.76 | 0.03 | 0.39% | 7.55 | 7.88 | 229992 | 17701 | 4.93% |
| 2025-03-10 | 7.75 | 7.73 | -0.03 | -0.39% | 7.66 | 7.89 | 196218 | 15232 | 4.21% |
| 2025-03-07 | 7.95 | 7.76 | -0.25 | -3.12% | 7.68 | 7.98 | 314171 | 24551 | 6.74% |
| 2025-03-06 | 7.91 | 8.01 | 0.10 | 1.26% | 7.78 | 8.13 | 529158 | 42408 | 11.35% |
| 2025-03-05 | 7.74 | 7.91 | 0.30 | 3.94% | 7.74 | 8.26 | 641313 | 50960 | 13.76% |
| 2025-03-04 | 7.25 | 7.61 | 0.29 | 3.96% | 7.21 | 7.61 | 211621 | 15822 | 4.54% |
| 2025-03-03 | 7.41 | 7.32 | -0.09 | -1.21% | 7.25 | 7.57 | 197877 | 14695 | 4.25% |
| 2025-02-28 | 7.74 | 7.41 | -0.33 | -4.26% | 7.34 | 7.87 | 209695 | 15823 | 4.50% |
| 2025-02-27 | 7.73 | 7.74 | 0.08 | 1.04% | 7.49 | 7.82 | 283274 | 21734 | 6.08% |
| 2025-02-26 | 7.65 | 7.66 | 0.04 | 0.52% | 7.55 | 7.69 | 209845 | 15978 | 4.50% |
| 2025-02-25 | 7.52 | 7.62 | -0.09 | -1.17% | 7.45 | 7.74 | 191820 | 14568 | 4.12% |
| 2025-02-24 | 7.80 | 7.71 | -0.08 | -1.03% | 7.55 | 7.81 | 241700 | 18558 | 5.19% |
| 2025-02-21 | 7.50 | 7.79 | 0.29 | 3.87% | 7.49 | 7.90 | 391823 | 30265 | 8.41% |
| 2025-02-20 | 7.42 | 7.50 | 0.05 | 0.67% | 7.36 | 7.54 | 177774 | 13245 | 3.81% |
| 2025-02-19 | 7.30 | 7.45 | 0.12 | 1.64% | 7.22 | 7.47 | 191808 | 14202 | 4.12% |
| 2025-02-18 | 7.82 | 7.33 | -0.30 | -3.93% | 7.27 | 7.82 | 282518 | 21230 | 6.06% |
| 2025-02-17 | 7.56 | 7.63 | 0.12 | 1.60% | 7.50 | 7.71 | 293824 | 22356 | 6.30% |
| 2025-02-14 | 7.37 | 7.51 | 0.13 | 1.76% | 7.29 | 7.74 | 356864 | 26891 | 7.66% |
| 2025-02-13 | 7.54 | 7.38 | -0.16 | -2.12% | 7.33 | 7.58 | 224299 | 16619 | 4.81% |
| 2025-02-12 | 7.48 | 7.54 | 0.03 | 0.40% | 7.34 | 7.58 | 227955 | 17141 | 4.89% |
| 2025-02-11 | 7.53 | 7.51 | -0.12 | -1.57% | 7.36 | 7.60 | 340662 | 25435 | 7.31% |
| 2025-02-10 | 7.54 | 7.63 | 0.24 | 3.25% | 7.46 | 7.67 | 430878 | 32672 | 9.25% |
| 2025-02-07 | 7.33 | 7.39 | 0.07 | 0.96% | 7.20 | 7.60 | 544509 | 40224 | 11.68% |
| 2025-02-06 | 6.99 | 7.32 | 0.45 | 6.55% | 6.94 | 7.41 | 518406 | 37289 | 11.12% |
| 2025-02-05 | 6.66 | 6.87 | 0.33 | 5.05% | 6.60 | 6.97 | 315060 | 21391 | 6.76% |
| 2025-01-27 | 6.93 | 6.54 | -0.24 | -3.54% | 6.54 | 6.94 | 215150 | 14403 | 4.62% |
| 2025-01-24 | 6.61 | 6.78 | 0.17 | 2.57% | 6.55 | 6.79 | 212964 | 14284 | 4.57% |
| 2025-01-23 | 6.72 | 6.61 | 0.03 | 0.46% | 6.61 | 6.88 | 255110 | 17215 | 5.47% |
| 2025-01-22 | 6.67 | 6.58 | -0.11 | -1.64% | 6.58 | 6.85 | 260599 | 17478 | 5.59% |
| 2025-01-21 | 6.85 | 6.69 | -0.10 | -1.47% | 6.60 | 6.91 | 226686 | 15178 | 4.86% |
| 2025-01-20 | 6.66 | 6.79 | 0.27 | 4.14% | 6.59 | 6.88 | 349101 | 23649 | 7.49% |
| 2025-01-17 | 6.61 | 6.52 | -0.10 | -1.51% | 6.41 | 6.63 | 221849 | 14442 | 4.76% |
| 2025-01-16 | 6.47 | 6.62 | 0.18 | 2.80% | 6.44 | 6.75 | 303316 | 20010 | 6.51% |
| 2025-01-15 | 6.65 | 6.44 | -0.21 | -3.16% | 6.40 | 6.67 | 278074 | 18024 | 5.97% |
| 2025-01-14 | 6.23 | 6.65 | 0.50 | 8.13% | 6.21 | 6.66 | 384633 | 24803 | 8.25% |
| 2025-01-13 | 6.30 | 6.15 | -0.28 | -4.35% | 5.91 | 6.32 | 347359 | 21217 | 7.45% |
| 2025-01-10 | 7.21 | 6.43 | -0.86 | -11.80% | 6.40 | 7.28 | 523794 | 35478 | 11.24% |
| 2025-01-09 | 7.38 | 7.29 | -0.17 | -2.28% | 7.26 | 7.60 | 380332 | 28115 | 8.16% |
| 2025-01-08 | 7.52 | 7.46 | 0.01 | 0.13% | 7.07 | 7.58 | 568827 | 41924 | 12.20% |
| 2025-01-07 | 7.02 | 7.45 | 0.59 | 8.60% | 6.75 | 7.48 | 616984 | 43811 | 13.24% |
| 2025-01-06 | 7.08 | 6.86 | -0.30 | -4.19% | 6.51 | 7.12 | 503742 | 34527 | 10.81% |
| 2025-01-03 | 7.82 | 7.16 | -0.74 | -9.37% | 7.08 | 7.88 | 725723 | 53263 | 15.57% |
| 2025-01-02 | 8.34 | 7.90 | -0.46 | -5.50% | 7.65 | 8.46 | 859230 | 68234 | 18.74% |
| 2024-12-31 | 8.85 | 8.36 | -0.11 | -1.30% | 8.24 | 9.45 | 1341298 | 119365 | 29.25% |
| 2024-12-30 | 7.10 | 8.47 | 1.41 | 19.97% | 7.08 | 8.47 | 1072375 | 88909 | 23.39% |
| 2024-12-27 | 6.79 | 7.06 | 0.27 | 3.98% | 6.77 | 7.21 | 159454 | 11287 | 3.48% |
| 2024-12-26 | 6.67 | 6.79 | 0.08 | 1.19% | 6.66 | 6.90 | 96272 | 6567 | 2.10% |