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 | 8.62 | 8.58 | -0.14 | -1.61% | 8.41 | 8.78 | 107734 | 9245 | 2.05% |
| 2025-04-02 | 8.48 | 8.72 | 0.32 | 3.81% | 8.27 | 8.84 | 153700 | 13365 | 2.93% |
| 2025-04-01 | 8.26 | 8.40 | 0.11 | 1.33% | 8.06 | 8.62 | 234770 | 19623 | 4.48% |
| 2025-03-31 | 7.53 | 8.29 | 0.73 | 9.66% | 7.53 | 8.32 | 284554 | 23149 | 5.43% |
| 2025-03-28 | 7.81 | 7.56 | -0.18 | -2.33% | 7.53 | 7.81 | 35079 | 2671 | 0.67% |
| 2025-03-27 | 7.68 | 7.74 | 0.07 | 0.91% | 7.56 | 7.79 | 51535 | 3962 | 0.98% |
| 2025-03-26 | 7.39 | 7.67 | 0.16 | 2.13% | 7.39 | 7.70 | 40881 | 3100 | 0.78% |
| 2025-03-25 | 7.30 | 7.51 | 0.28 | 3.87% | 7.19 | 7.52 | 73714 | 5468 | 1.41% |
| 2025-03-24 | 7.82 | 7.23 | -0.55 | -7.07% | 7.03 | 7.82 | 102727 | 7553 | 1.96% |
| 2025-03-21 | 7.80 | 7.78 | -0.01 | -0.13% | 7.65 | 7.85 | 51459 | 3977 | 0.98% |
| 2025-03-20 | 7.90 | 7.79 | -0.11 | -1.39% | 7.76 | 7.93 | 46710 | 3652 | 0.89% |
| 2025-03-19 | 7.99 | 7.90 | -0.10 | -1.25% | 7.86 | 8.08 | 53401 | 4249 | 1.02% |
| 2025-03-18 | 7.94 | 8.00 | 0.13 | 1.65% | 7.81 | 8.03 | 74414 | 5911 | 1.42% |
| 2025-03-17 | 7.97 | 7.87 | -0.06 | -0.76% | 7.76 | 7.97 | 83739 | 6577 | 1.60% |
| 2025-03-14 | 7.67 | 7.93 | 0.31 | 4.07% | 7.57 | 8.09 | 115368 | 9082 | 2.20% |
| 2025-03-13 | 7.58 | 7.62 | 0.00 | 0.00% | 7.47 | 7.68 | 48844 | 3690 | 0.93% |
| 2025-03-12 | 7.71 | 7.62 | -0.06 | -0.78% | 7.57 | 7.78 | 63334 | 4858 | 1.21% |
| 2025-03-11 | 7.66 | 7.68 | 0.02 | 0.26% | 7.51 | 7.83 | 67999 | 5217 | 1.30% |
| 2025-03-10 | 7.69 | 7.66 | -0.01 | -0.13% | 7.39 | 7.95 | 149811 | 11471 | 2.86% |
| 2025-03-07 | 7.80 | 7.67 | -0.18 | -2.29% | 7.62 | 8.00 | 94584 | 7392 | 1.80% |
| 2025-03-06 | 7.46 | 7.85 | 0.36 | 4.81% | 7.44 | 7.91 | 121798 | 9436 | 2.32% |
| 2025-03-05 | 7.46 | 7.49 | -0.04 | -0.53% | 7.38 | 7.55 | 79850 | 5949 | 1.52% |
| 2025-03-04 | 7.44 | 7.53 | 0.09 | 1.21% | 7.34 | 7.60 | 102688 | 7684 | 1.96% |
| 2025-03-03 | 7.74 | 7.44 | -0.31 | -4.00% | 7.37 | 7.88 | 152933 | 11673 | 2.92% |
| 2025-02-28 | 7.75 | 7.75 | -0.01 | -0.13% | 7.57 | 7.78 | 137803 | 10574 | 2.63% |
| 2025-02-27 | 7.51 | 7.76 | 0.16 | 2.11% | 7.51 | 7.80 | 191543 | 14736 | 3.65% |
| 2025-02-26 | 7.11 | 7.60 | 0.24 | 3.26% | 7.11 | 7.67 | 330101 | 24475 | 6.29% |
| 2025-02-25 | 6.70 | 7.36 | 0.67 | 10.01% | 6.70 | 7.36 | 89475 | 6470 | 1.71% |
| 2025-02-24 | 6.86 | 6.69 | -0.16 | -2.34% | 6.65 | 7.00 | 91774 | 6256 | 1.75% |
| 2025-02-21 | 6.98 | 6.85 | -0.13 | -1.86% | 6.74 | 6.99 | 71167 | 4856 | 1.36% |
| 2025-02-20 | 6.83 | 6.98 | 0.15 | 2.20% | 6.79 | 7.11 | 99172 | 6907 | 1.89% |
| 2025-02-19 | 6.94 | 6.83 | -0.11 | -1.59% | 6.73 | 7.05 | 113470 | 7792 | 2.16% |
| 2025-02-18 | 7.17 | 6.94 | -0.23 | -3.21% | 6.92 | 7.27 | 74380 | 5269 | 1.42% |
| 2025-02-17 | 6.83 | 7.17 | 0.36 | 5.29% | 6.82 | 7.25 | 119089 | 8443 | 2.27% |
| 2025-02-14 | 7.10 | 6.81 | -0.31 | -4.35% | 6.65 | 7.22 | 135609 | 9327 | 2.59% |
| 2025-02-13 | 7.06 | 7.12 | 0.03 | 0.42% | 7.06 | 7.33 | 74349 | 5352 | 1.42% |
| 2025-02-12 | 7.07 | 7.09 | -0.02 | -0.28% | 7.00 | 7.17 | 61368 | 4340 | 1.17% |
| 2025-02-11 | 7.10 | 7.11 | -0.05 | -0.70% | 7.06 | 7.35 | 75935 | 5445 | 1.45% |
| 2025-02-10 | 7.14 | 7.16 | -0.04 | -0.56% | 7.05 | 7.26 | 83146 | 5928 | 1.59% |
| 2025-02-07 | 6.70 | 7.20 | 0.49 | 7.30% | 6.68 | 7.25 | 173465 | 12180 | 3.31% |
| 2025-02-06 | 6.80 | 6.71 | -0.17 | -2.47% | 6.61 | 7.04 | 158243 | 10740 | 3.02% |
| 2025-02-05 | 6.49 | 6.88 | 0.36 | 5.52% | 6.49 | 6.96 | 136140 | 9211 | 2.60% |
| 2025-01-27 | 6.27 | 6.52 | 0.38 | 6.19% | 6.17 | 6.75 | 130222 | 8513 | 2.48% |
| 2025-01-24 | 5.89 | 6.14 | 0.25 | 4.24% | 5.81 | 6.28 | 119322 | 7315 | 2.28% |
| 2025-01-23 | 5.91 | 5.89 | 0.10 | 1.73% | 5.83 | 6.22 | 97104 | 5857 | 1.85% |
| 2025-01-22 | 6.00 | 5.79 | -0.18 | -3.02% | 5.77 | 6.02 | 67047 | 3919 | 1.28% |
| 2025-01-21 | 6.07 | 5.97 | -0.07 | -1.16% | 5.94 | 6.19 | 65573 | 3952 | 1.25% |
| 2025-01-20 | 6.17 | 6.04 | -0.03 | -0.49% | 5.94 | 6.20 | 50811 | 3079 | 0.97% |
| 2025-01-17 | 6.06 | 6.07 | 0.01 | 0.17% | 5.97 | 6.10 | 41243 | 2485 | 0.79% |
| 2025-01-16 | 6.15 | 6.06 | -0.04 | -0.66% | 6.02 | 6.32 | 77126 | 4744 | 1.47% |
| 2025-01-15 | 6.15 | 6.10 | 0.02 | 0.33% | 5.96 | 6.15 | 80542 | 4880 | 1.54% |
| 2025-01-14 | 5.81 | 6.08 | 0.37 | 6.48% | 5.72 | 6.08 | 74027 | 4407 | 1.41% |
| 2025-01-13 | 5.51 | 5.71 | 0.14 | 2.51% | 5.36 | 5.77 | 77301 | 4332 | 1.47% |
| 2025-01-10 | 5.80 | 5.57 | -0.28 | -4.79% | 5.55 | 5.96 | 73234 | 4191 | 1.40% |
| 2025-01-09 | 5.83 | 5.85 | 0.02 | 0.34% | 5.75 | 5.99 | 65337 | 3845 | 1.25% |
| 2025-01-08 | 5.88 | 5.83 | -0.04 | -0.68% | 5.65 | 5.95 | 68968 | 4008 | 1.31% |
| 2025-01-07 | 5.67 | 5.87 | 0.16 | 2.80% | 5.56 | 5.96 | 100331 | 5777 | 1.91% |
| 2025-01-06 | 5.80 | 5.71 | -0.13 | -2.23% | 5.46 | 5.87 | 100760 | 5723 | 1.92% |
| 2025-01-03 | 6.19 | 5.84 | -0.32 | -5.19% | 5.80 | 6.27 | 124982 | 7570 | 2.38% |
| 2025-01-02 | 6.26 | 6.16 | -0.10 | -1.60% | 6.12 | 6.57 | 122236 | 7749 | 2.33% |
| 2024-12-31 | 6.51 | 6.26 | -0.25 | -3.84% | 6.25 | 6.69 | 122482 | 7827 | 2.34% |
| 2024-12-30 | 6.25 | 6.51 | 0.37 | 6.03% | 6.08 | 6.60 | 263511 | 16899 | 5.02% |
| 2024-12-27 | 6.07 | 6.14 | 0.08 | 1.32% | 5.92 | 6.56 | 198089 | 12474 | 3.78% |
| 2024-12-26 | 6.00 | 6.06 | 0.01 | 0.17% | 5.91 | 6.20 | 172415 | 10400 | 3.29% |
| 2024-12-25 | 6.73 | 6.05 | -0.67 | -9.97% | 6.05 | 6.74 | 105783 | 6631 | 2.02% |