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 | 8.12 | 8.39 | 0.15 | 1.82% | 8.10 | 8.93 | 2337342 | 199836 | 8.17% |
| 2025-04-02 | 7.43 | 8.24 | 0.59 | 7.71% | 7.43 | 8.42 | 2544807 | 208208 | 8.90% |
| 2025-04-01 | 8.34 | 7.65 | 0.07 | 0.92% | 7.59 | 8.34 | 2131015 | 169222 | 7.45% |
| 2025-03-31 | 7.58 | 7.58 | 0.69 | 10.01% | 7.58 | 7.58 | 133725 | 10136 | 0.47% |
| 2025-03-14 | 6.72 | 6.89 | 0.17 | 2.53% | 6.69 | 6.96 | 412606 | 28306 | 1.44% |
| 2025-03-13 | 6.74 | 6.72 | -0.03 | -0.44% | 6.66 | 6.80 | 167184 | 11221 | 0.58% |
| 2025-03-12 | 6.75 | 6.75 | 0.02 | 0.30% | 6.71 | 6.83 | 196286 | 13273 | 0.69% |
| 2025-03-11 | 6.66 | 6.73 | 0.02 | 0.30% | 6.63 | 6.74 | 141465 | 9469 | 0.49% |
| 2025-03-10 | 6.71 | 6.71 | -0.02 | -0.30% | 6.67 | 6.74 | 143478 | 9609 | 0.50% |
| 2025-03-07 | 6.84 | 6.73 | -0.13 | -1.90% | 6.71 | 6.84 | 201505 | 13614 | 0.70% |
| 2025-03-06 | 6.75 | 6.86 | 0.14 | 2.08% | 6.73 | 6.88 | 263112 | 17964 | 0.92% |
| 2025-03-05 | 6.77 | 6.72 | -0.05 | -0.74% | 6.67 | 6.79 | 141878 | 9524 | 0.50% |
| 2025-03-04 | 6.67 | 6.77 | 0.07 | 1.04% | 6.67 | 6.79 | 158616 | 10702 | 0.55% |
| 2025-03-03 | 6.73 | 6.70 | -0.03 | -0.45% | 6.67 | 6.81 | 185579 | 12520 | 0.65% |
| 2025-02-28 | 6.90 | 6.73 | -0.20 | -2.89% | 6.70 | 6.99 | 266687 | 18190 | 0.93% |
| 2025-02-27 | 6.93 | 6.93 | -0.04 | -0.57% | 6.81 | 7.00 | 329061 | 22728 | 1.15% |
| 2025-02-26 | 6.84 | 6.97 | 0.13 | 1.90% | 6.83 | 6.98 | 263911 | 18183 | 0.92% |
| 2025-02-25 | 6.86 | 6.84 | -0.08 | -1.16% | 6.83 | 6.90 | 155035 | 10638 | 0.54% |
| 2025-02-24 | 6.96 | 6.92 | -0.08 | -1.14% | 6.88 | 7.01 | 227466 | 15787 | 0.80% |
| 2025-02-21 | 6.88 | 7.00 | 0.14 | 2.04% | 6.78 | 7.04 | 410063 | 28390 | 1.43% |
| 2025-02-20 | 6.86 | 6.86 | 0.00 | 0.00% | 6.78 | 6.91 | 155929 | 10690 | 0.55% |
| 2025-02-19 | 6.78 | 6.86 | 0.06 | 0.88% | 6.77 | 6.90 | 160788 | 10994 | 0.56% |
| 2025-02-18 | 6.96 | 6.80 | -0.18 | -2.58% | 6.75 | 6.97 | 206219 | 14153 | 0.72% |
| 2025-02-17 | 7.09 | 6.98 | 0.00 | 0.00% | 6.92 | 7.09 | 208242 | 14556 | 0.73% |
| 2025-02-14 | 6.94 | 6.98 | -0.01 | -0.14% | 6.93 | 7.03 | 176047 | 12278 | 0.62% |
| 2025-02-13 | 6.99 | 6.99 | -0.02 | -0.29% | 6.95 | 7.06 | 273454 | 19140 | 0.96% |
| 2025-02-12 | 6.90 | 7.01 | 0.09 | 1.30% | 6.87 | 7.02 | 228640 | 15884 | 0.80% |
| 2025-02-11 | 6.98 | 6.92 | -0.06 | -0.86% | 6.83 | 6.98 | 205124 | 14135 | 0.72% |
| 2025-02-10 | 6.92 | 6.98 | 0.08 | 1.16% | 6.87 | 7.02 | 245677 | 17100 | 0.86% |
| 2025-02-07 | 6.77 | 6.90 | 0.15 | 2.22% | 6.72 | 7.01 | 383536 | 26403 | 1.34% |
| 2025-02-06 | 6.60 | 6.75 | 0.13 | 1.96% | 6.56 | 6.77 | 203205 | 13622 | 0.71% |
| 2025-02-05 | 6.58 | 6.62 | 0.10 | 1.53% | 6.53 | 6.64 | 153667 | 10142 | 0.54% |
| 2025-01-27 | 6.77 | 6.52 | -0.20 | -2.98% | 6.52 | 6.78 | 213212 | 14152 | 0.75% |
| 2025-01-24 | 6.64 | 6.72 | 0.05 | 0.75% | 6.62 | 6.75 | 187541 | 12571 | 0.66% |
| 2025-01-23 | 6.78 | 6.67 | 0.01 | 0.15% | 6.67 | 6.90 | 298677 | 20248 | 1.04% |
| 2025-01-22 | 6.70 | 6.66 | -0.04 | -0.60% | 6.62 | 6.71 | 122135 | 8123 | 0.43% |
| 2025-01-21 | 6.75 | 6.70 | -0.01 | -0.15% | 6.63 | 6.75 | 149875 | 10025 | 0.52% |
| 2025-01-20 | 6.73 | 6.71 | 0.00 | 0.00% | 6.68 | 6.82 | 170318 | 11472 | 0.60% |
| 2025-01-17 | 6.71 | 6.71 | 0.00 | 0.00% | 6.66 | 6.74 | 154476 | 10355 | 0.54% |
| 2025-01-16 | 6.75 | 6.71 | -0.04 | -0.59% | 6.66 | 6.85 | 211728 | 14285 | 0.74% |
| 2025-01-15 | 6.75 | 6.75 | -0.03 | -0.44% | 6.69 | 6.80 | 164877 | 11124 | 0.58% |
| 2025-01-14 | 6.58 | 6.78 | 0.22 | 3.35% | 6.56 | 6.81 | 274743 | 18469 | 0.96% |
| 2025-01-13 | 6.48 | 6.56 | 0.04 | 0.61% | 6.43 | 6.57 | 152091 | 9924 | 0.53% |
| 2025-01-10 | 6.71 | 6.52 | -0.19 | -2.83% | 6.50 | 6.76 | 199074 | 13213 | 0.70% |
| 2025-01-09 | 6.71 | 6.71 | -0.03 | -0.45% | 6.70 | 6.79 | 133231 | 8979 | 0.47% |
| 2025-01-08 | 6.79 | 6.74 | -0.07 | -1.03% | 6.58 | 6.79 | 264035 | 17657 | 0.92% |
| 2025-01-07 | 6.74 | 6.81 | 0.05 | 0.74% | 6.69 | 6.81 | 179510 | 12136 | 0.63% |
| 2025-01-06 | 6.70 | 6.76 | 0.05 | 0.75% | 6.65 | 6.81 | 191995 | 12924 | 0.67% |
| 2025-01-03 | 6.97 | 6.71 | -0.26 | -3.73% | 6.68 | 7.02 | 317160 | 21584 | 1.11% |
| 2025-01-02 | 7.18 | 6.97 | -0.23 | -3.19% | 6.90 | 7.23 | 393958 | 27921 | 1.38% |
| 2024-12-31 | 7.64 | 7.20 | -0.43 | -5.64% | 7.20 | 7.64 | 450970 | 33230 | 1.58% |
| 2024-12-30 | 7.59 | 7.63 | 0.01 | 0.13% | 7.54 | 7.64 | 248223 | 18831 | 0.87% |
| 2024-12-27 | 7.58 | 7.62 | 0.01 | 0.13% | 7.58 | 7.75 | 387712 | 29650 | 1.36% |
| 2024-12-26 | 7.58 | 7.61 | 0.04 | 0.53% | 7.54 | 7.63 | 240330 | 18225 | 0.84% |
| 2024-12-25 | 7.65 | 7.57 | -0.10 | -1.30% | 7.45 | 7.67 | 356629 | 26965 | 1.25% |
| 2024-12-24 | 7.34 | 7.67 | 0.34 | 4.64% | 7.34 | 7.79 | 586804 | 44521 | 2.05% |