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 | 7.85 | 8.03 | 0.15 | 1.90% | 7.83 | 8.06 | 1187067 | 94732 | 0.15% |
| 2025-04-02 | 7.78 | 7.88 | 0.07 | 0.90% | 7.76 | 7.90 | 800601 | 62758 | 0.10% |
| 2025-04-01 | 7.85 | 7.81 | -0.04 | -0.51% | 7.71 | 7.87 | 986494 | 76766 | 0.13% |
| 2025-03-31 | 7.70 | 7.85 | 0.13 | 1.68% | 7.67 | 7.91 | 1475232 | 115499 | 0.19% |
| 2025-03-28 | 7.72 | 7.72 | 0.01 | 0.13% | 7.61 | 7.74 | 803631 | 61668 | 0.10% |
| 2025-03-27 | 7.67 | 7.71 | 0.06 | 0.78% | 7.63 | 7.84 | 1195084 | 92724 | 0.15% |
| 2025-03-26 | 7.59 | 7.65 | 0.08 | 1.06% | 7.55 | 7.73 | 1293029 | 98908 | 0.17% |
| 2025-03-25 | 7.62 | 7.57 | -0.04 | -0.53% | 7.51 | 7.64 | 931997 | 70451 | 0.12% |
| 2025-03-24 | 7.51 | 7.61 | 0.09 | 1.20% | 7.50 | 7.65 | 1287876 | 97858 | 0.17% |
| 2025-03-21 | 7.51 | 7.52 | 0.01 | 0.13% | 7.48 | 7.62 | 1163395 | 87985 | 0.15% |
| 2025-03-20 | 7.61 | 7.51 | -0.13 | -1.70% | 7.49 | 7.64 | 1219388 | 91894 | 0.16% |
| 2025-03-19 | 7.85 | 7.64 | -0.22 | -2.80% | 7.60 | 7.85 | 1587210 | 121709 | 0.20% |
| 2025-03-18 | 7.83 | 7.86 | 0.05 | 0.64% | 7.80 | 7.95 | 1237118 | 97513 | 0.16% |
| 2025-03-17 | 7.82 | 7.81 | -0.01 | -0.13% | 7.73 | 7.88 | 1041114 | 81247 | 0.13% |
| 2025-03-14 | 7.80 | 7.82 | -0.01 | -0.13% | 7.74 | 7.96 | 1585399 | 124479 | 0.20% |
| 2025-03-13 | 7.91 | 7.83 | -0.10 | -1.26% | 7.78 | 7.98 | 1142164 | 89828 | 0.15% |
| 2025-03-12 | 8.05 | 7.93 | -0.11 | -1.37% | 7.78 | 8.08 | 1639734 | 129617 | 0.21% |
| 2025-03-11 | 7.83 | 8.04 | 0.08 | 1.01% | 7.83 | 8.04 | 1119244 | 89226 | 0.14% |
| 2025-03-10 | 8.22 | 7.96 | -0.26 | -3.16% | 7.94 | 8.23 | 1523944 | 122126 | 0.20% |
| 2025-03-07 | 8.19 | 8.22 | -0.04 | -0.48% | 8.17 | 8.41 | 1154874 | 95254 | 0.15% |
| 2025-03-06 | 8.11 | 8.26 | 0.22 | 2.74% | 8.03 | 8.30 | 2181645 | 178903 | 0.28% |
| 2025-03-05 | 7.80 | 8.04 | 0.24 | 3.08% | 7.79 | 8.08 | 1623100 | 129451 | 0.21% |
| 2025-03-04 | 7.86 | 7.80 | -0.12 | -1.52% | 7.75 | 7.92 | 1213673 | 94703 | 0.16% |
| 2025-03-03 | 7.80 | 7.92 | 0.17 | 2.19% | 7.80 | 8.08 | 1902242 | 151377 | 0.25% |
| 2025-02-28 | 7.88 | 7.75 | -0.15 | -1.90% | 7.73 | 7.93 | 1494130 | 116871 | 0.19% |
| 2025-02-27 | 8.07 | 7.90 | -0.16 | -1.99% | 7.81 | 8.12 | 1925870 | 152523 | 0.25% |
| 2025-02-26 | 8.28 | 8.06 | -0.06 | -0.74% | 8.00 | 8.32 | 1698854 | 137456 | 0.22% |
| 2025-02-25 | 8.18 | 8.12 | -0.24 | -2.87% | 8.06 | 8.33 | 1972085 | 161739 | 0.25% |
| 2025-02-24 | 8.60 | 8.36 | -0.24 | -2.79% | 8.29 | 8.61 | 3819322 | 323769 | 0.49% |
| 2025-02-21 | 7.98 | 8.60 | 0.78 | 9.97% | 7.95 | 8.60 | 4768166 | 400407 | 0.61% |
| 2025-02-20 | 7.96 | 7.82 | -0.24 | -2.98% | 7.77 | 8.05 | 2487386 | 195611 | 0.32% |
| 2025-02-19 | 8.18 | 8.06 | -0.09 | -1.10% | 8.01 | 8.34 | 2690590 | 218607 | 1.33% |
| 2025-02-18 | 8.15 | 8.15 | 0.00 | 0.00% | 8.08 | 8.40 | 3297274 | 270708 | 1.63% |
| 2025-02-17 | 8.12 | 8.15 | 0.25 | 3.16% | 8.00 | 8.43 | 5679250 | 465807 | 2.80% |
| 2025-02-14 | 7.65 | 7.90 | 0.14 | 1.80% | 7.59 | 8.01 | 3884289 | 304114 | 1.92% |
| 2025-02-13 | 7.70 | 7.76 | 0.02 | 0.26% | 7.70 | 8.01 | 3061918 | 240621 | 1.51% |
| 2025-02-12 | 7.72 | 7.74 | -0.06 | -0.77% | 7.59 | 7.79 | 2849327 | 219468 | 1.41% |
| 2025-02-11 | 7.58 | 7.80 | 0.20 | 2.63% | 7.51 | 8.07 | 4718414 | 367199 | 2.33% |
| 2025-02-10 | 7.30 | 7.60 | 0.47 | 6.59% | 7.27 | 7.84 | 4466332 | 340507 | 2.21% |
| 2025-02-07 | 7.07 | 7.13 | 0.04 | 0.56% | 7.01 | 7.33 | 1307564 | 93245 | 0.65% |
| 2025-02-06 | 7.01 | 7.09 | 0.12 | 1.72% | 6.93 | 7.12 | 1354177 | 95076 | 0.67% |
| 2025-02-05 | 7.09 | 6.97 | -0.09 | -1.27% | 6.92 | 7.15 | 1019577 | 71311 | 0.50% |
| 2025-01-27 | 6.94 | 7.06 | 0.15 | 2.17% | 6.89 | 7.11 | 876606 | 61586 | 0.43% |
| 2025-01-24 | 6.82 | 6.91 | 0.06 | 0.88% | 6.82 | 7.00 | 816018 | 56419 | 0.40% |
| 2025-01-23 | 6.79 | 6.85 | 0.09 | 1.33% | 6.78 | 6.96 | 944032 | 64852 | 0.47% |
| 2025-01-22 | 6.70 | 6.76 | 0.07 | 1.05% | 6.63 | 6.80 | 865753 | 58243 | 0.43% |
| 2025-01-21 | 6.88 | 6.69 | -0.18 | -2.62% | 6.67 | 6.89 | 1335756 | 90180 | 0.66% |
| 2025-01-20 | 6.95 | 6.87 | -0.07 | -1.01% | 6.86 | 7.00 | 662780 | 45837 | 0.33% |
| 2025-01-17 | 6.94 | 6.94 | -0.01 | -0.14% | 6.89 | 7.04 | 583673 | 40707 | 0.29% |
| 2025-01-16 | 6.88 | 6.95 | 0.07 | 1.02% | 6.85 | 6.99 | 763437 | 52876 | 0.38% |
| 2025-01-15 | 6.90 | 6.88 | -0.01 | -0.15% | 6.86 | 7.03 | 675277 | 46863 | 0.33% |
| 2025-01-14 | 6.83 | 6.89 | 0.06 | 0.88% | 6.81 | 7.03 | 879309 | 60743 | 0.43% |
| 2025-01-13 | 6.92 | 6.83 | -0.15 | -2.15% | 6.75 | 6.98 | 1074907 | 73484 | 0.53% |
| 2025-01-10 | 7.07 | 6.98 | -0.09 | -1.27% | 6.97 | 7.08 | 604938 | 42470 | 0.30% |
| 2025-01-09 | 7.15 | 7.07 | -0.09 | -1.26% | 7.05 | 7.17 | 668609 | 47441 | 0.33% |
| 2025-01-08 | 6.98 | 7.16 | 0.16 | 2.29% | 6.94 | 7.17 | 1106838 | 78392 | 0.55% |
| 2025-01-07 | 6.99 | 7.00 | 0.00 | 0.00% | 6.92 | 7.02 | 647361 | 45149 | 0.32% |
| 2025-01-06 | 6.98 | 7.00 | -0.01 | -0.14% | 6.90 | 7.04 | 978665 | 68209 | 0.48% |
| 2025-01-03 | 7.11 | 7.01 | -0.10 | -1.41% | 6.94 | 7.18 | 1263160 | 88751 | 0.62% |
| 2025-01-02 | 7.22 | 7.11 | -0.11 | -1.52% | 7.03 | 7.28 | 1737025 | 123659 | 0.86% |
| 2024-12-31 | 7.28 | 7.22 | -0.04 | -0.55% | 7.22 | 7.35 | 1024907 | 74561 | 0.51% |
| 2024-12-30 | 7.17 | 7.26 | 0.09 | 1.26% | 7.15 | 7.30 | 1033542 | 74864 | 0.51% |
| 2024-12-27 | 7.18 | 7.17 | -0.06 | -0.83% | 7.10 | 7.26 | 1025016 | 73437 | 0.51% |
| 2024-12-26 | 7.23 | 7.23 | 0.02 | 0.28% | 7.04 | 7.26 | 1238983 | 88657 | 0.61% |