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 | 7.71 | 7.84 | 0.06 | 0.77% | 7.65 | 7.94 | 79177 | 6216 | 1.09% |
| 2025-04-02 | 7.72 | 7.78 | 0.04 | 0.52% | 7.71 | 7.80 | 41465 | 3219 | 0.57% |
| 2025-04-01 | 7.79 | 7.74 | -0.05 | -0.64% | 7.73 | 7.84 | 61632 | 4795 | 0.84% |
| 2025-03-31 | 7.82 | 7.79 | -0.11 | -1.39% | 7.68 | 7.85 | 81726 | 6353 | 1.12% |
| 2025-03-28 | 8.26 | 7.90 | -0.41 | -4.93% | 7.88 | 8.27 | 146870 | 11771 | 2.01% |
| 2025-03-27 | 8.21 | 8.31 | 0.05 | 0.61% | 8.13 | 8.40 | 101077 | 8385 | 1.39% |
| 2025-03-26 | 8.11 | 8.26 | 0.21 | 2.61% | 8.09 | 8.33 | 121934 | 10049 | 1.67% |
| 2025-03-25 | 8.28 | 8.05 | -0.27 | -3.25% | 8.01 | 8.30 | 114965 | 9298 | 1.58% |
| 2025-03-24 | 8.29 | 8.32 | 0.10 | 1.22% | 8.18 | 8.38 | 128830 | 10666 | 1.77% |
| 2025-03-21 | 8.43 | 8.22 | -0.24 | -2.84% | 8.18 | 8.43 | 148078 | 12237 | 2.03% |
| 2025-03-20 | 8.68 | 8.46 | -0.28 | -3.20% | 8.45 | 8.72 | 175891 | 15065 | 2.41% |
| 2025-03-19 | 8.67 | 8.74 | 0.09 | 1.04% | 8.63 | 8.88 | 236905 | 20809 | 3.25% |
| 2025-03-18 | 8.67 | 8.65 | -0.02 | -0.23% | 8.54 | 8.77 | 163926 | 14168 | 2.25% |
| 2025-03-17 | 8.80 | 8.67 | 0.02 | 0.23% | 8.60 | 8.92 | 309989 | 27173 | 4.25% |
| 2025-03-14 | 8.17 | 8.65 | 0.52 | 6.40% | 8.15 | 8.77 | 332849 | 28250 | 4.56% |
| 2025-03-13 | 8.25 | 8.13 | -0.16 | -1.93% | 8.01 | 8.25 | 120990 | 9822 | 1.66% |
| 2025-03-12 | 8.19 | 8.29 | 0.05 | 0.61% | 8.18 | 8.38 | 134587 | 11163 | 1.84% |
| 2025-03-11 | 8.10 | 8.24 | 0.01 | 0.12% | 8.07 | 8.29 | 130273 | 10632 | 1.79% |
| 2025-03-10 | 8.26 | 8.23 | -0.16 | -1.91% | 8.16 | 8.39 | 170722 | 14055 | 2.34% |
| 2025-03-07 | 8.38 | 8.39 | -0.05 | -0.59% | 8.31 | 8.55 | 187078 | 15772 | 2.56% |
| 2025-03-06 | 8.37 | 8.44 | 0.08 | 0.96% | 8.26 | 8.58 | 284806 | 23932 | 3.90% |
| 2025-03-05 | 8.17 | 8.36 | 0.22 | 2.70% | 8.15 | 8.66 | 305867 | 25758 | 4.19% |
| 2025-03-04 | 8.13 | 8.14 | -0.06 | -0.73% | 8.01 | 8.16 | 170042 | 13728 | 2.33% |
| 2025-03-03 | 8.35 | 8.20 | -0.09 | -1.09% | 8.11 | 8.38 | 261331 | 21505 | 3.58% |
| 2025-02-28 | 8.81 | 8.29 | -0.75 | -8.30% | 8.20 | 8.90 | 444451 | 37843 | 6.09% |
| 2025-02-27 | 8.74 | 9.04 | 0.20 | 2.26% | 8.70 | 9.71 | 613564 | 56347 | 8.41% |
| 2025-02-26 | 8.52 | 8.84 | 0.17 | 1.96% | 8.47 | 8.89 | 339653 | 29512 | 4.66% |
| 2025-02-25 | 8.45 | 8.67 | 0.13 | 1.52% | 8.41 | 8.85 | 374890 | 32583 | 5.14% |
| 2025-02-24 | 8.63 | 8.54 | -0.38 | -4.26% | 8.46 | 8.74 | 347572 | 29844 | 4.76% |
| 2025-02-21 | 8.70 | 8.92 | 0.16 | 1.83% | 8.40 | 9.15 | 701918 | 61030 | 9.62% |
| 2025-02-20 | 8.19 | 8.76 | 0.80 | 10.05% | 8.15 | 8.76 | 397582 | 33902 | 5.45% |
| 2025-02-19 | 7.80 | 7.96 | 0.15 | 1.92% | 7.71 | 8.07 | 238104 | 18759 | 3.26% |
| 2025-02-18 | 8.22 | 7.81 | -0.63 | -7.46% | 7.78 | 8.24 | 380003 | 30372 | 5.21% |
| 2025-02-17 | 8.17 | 8.44 | 0.31 | 3.81% | 8.09 | 8.94 | 549136 | 46800 | 7.53% |
| 2025-02-14 | 8.05 | 8.13 | -0.02 | -0.25% | 7.87 | 8.33 | 258492 | 20859 | 3.54% |
| 2025-02-13 | 8.14 | 8.15 | 0.08 | 0.99% | 8.08 | 8.45 | 285795 | 23476 | 3.92% |
| 2025-02-12 | 8.01 | 8.07 | 0.04 | 0.50% | 7.91 | 8.14 | 230913 | 18497 | 3.17% |
| 2025-02-11 | 8.16 | 8.03 | 0.11 | 1.39% | 8.01 | 8.27 | 434418 | 35328 | 5.96% |
| 2025-02-10 | 7.23 | 7.92 | 0.72 | 10.00% | 7.22 | 7.92 | 243294 | 18408 | 3.34% |
| 2025-02-07 | 7.11 | 7.20 | 0.10 | 1.41% | 7.07 | 7.29 | 117806 | 8485 | 1.61% |
| 2025-02-06 | 7.09 | 7.10 | 0.04 | 0.57% | 6.98 | 7.12 | 88475 | 6243 | 1.21% |
| 2025-02-05 | 7.12 | 7.06 | -0.03 | -0.42% | 6.99 | 7.16 | 76488 | 5383 | 1.05% |
| 2025-01-27 | 7.21 | 7.09 | -0.13 | -1.80% | 7.08 | 7.31 | 86961 | 6251 | 1.19% |
| 2025-01-24 | 7.24 | 7.22 | -0.02 | -0.28% | 7.13 | 7.29 | 88152 | 6366 | 1.21% |
| 2025-01-23 | 7.32 | 7.24 | 0.02 | 0.28% | 7.23 | 7.42 | 109772 | 8030 | 1.50% |
| 2025-01-22 | 7.40 | 7.22 | -0.25 | -3.35% | 7.20 | 7.46 | 102632 | 7492 | 1.41% |
| 2025-01-21 | 7.42 | 7.47 | 0.12 | 1.63% | 7.34 | 7.53 | 129613 | 9648 | 1.78% |
| 2025-01-20 | 7.29 | 7.35 | 0.09 | 1.24% | 7.17 | 7.47 | 115418 | 8493 | 1.58% |
| 2025-01-17 | 7.44 | 7.26 | -0.20 | -2.68% | 7.23 | 7.44 | 134417 | 9787 | 1.84% |
| 2025-01-16 | 7.29 | 7.46 | 0.19 | 2.61% | 7.23 | 7.55 | 178974 | 13300 | 2.45% |
| 2025-01-15 | 7.21 | 7.27 | 0.05 | 0.69% | 7.14 | 7.37 | 130446 | 9469 | 1.79% |
| 2025-01-14 | 6.91 | 7.22 | 0.35 | 5.09% | 6.90 | 7.23 | 151623 | 10779 | 2.08% |
| 2025-01-13 | 6.79 | 6.87 | 0.00 | 0.00% | 6.62 | 6.98 | 115578 | 7893 | 1.58% |
| 2025-01-10 | 7.30 | 6.87 | -0.39 | -5.37% | 6.87 | 7.32 | 180425 | 12738 | 2.47% |
| 2025-01-09 | 7.30 | 7.26 | -0.17 | -2.29% | 7.20 | 7.43 | 186105 | 13563 | 2.55% |
| 2025-01-08 | 7.28 | 7.43 | 0.13 | 1.78% | 7.13 | 7.52 | 283803 | 20890 | 3.89% |
| 2025-01-07 | 7.20 | 7.30 | 0.01 | 0.14% | 7.03 | 7.32 | 239299 | 17174 | 3.28% |
| 2025-01-06 | 7.43 | 7.29 | -0.53 | -6.78% | 7.12 | 7.56 | 331963 | 24334 | 4.55% |
| 2025-01-03 | 8.49 | 7.82 | -0.87 | -10.01% | 7.82 | 8.49 | 316018 | 25005 | 4.33% |
| 2025-01-02 | 8.10 | 8.69 | 0.40 | 4.83% | 8.10 | 9.05 | 538589 | 46667 | 7.44% |
| 2024-12-31 | 8.36 | 8.29 | 0.09 | 1.10% | 8.22 | 8.75 | 487836 | 41433 | 6.74% |
| 2024-12-30 | 8.09 | 8.20 | 0.00 | 0.00% | 7.92 | 8.30 | 301305 | 24461 | 4.16% |
| 2024-12-27 | 8.12 | 8.20 | -0.12 | -1.44% | 8.00 | 8.42 | 383465 | 31443 | 5.30% |
| 2024-12-26 | 7.78 | 8.32 | 0.41 | 5.18% | 7.77 | 8.70 | 428438 | 34850 | 5.92% |