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 | 7.50 | 7.43 | -0.14 | -1.85% | 7.28 | 7.64 | 129492 | 9605 | 0.97% |
| 2025-04-02 | 7.55 | 7.57 | 0.02 | 0.26% | 7.42 | 7.59 | 87270 | 6565 | 0.65% |
| 2025-04-01 | 7.47 | 7.55 | 0.09 | 1.21% | 7.47 | 7.64 | 104123 | 7844 | 0.78% |
| 2025-03-31 | 7.94 | 7.46 | -0.57 | -7.10% | 7.36 | 7.95 | 277918 | 21029 | 2.08% |
| 2025-03-28 | 8.21 | 8.03 | -0.22 | -2.67% | 8.03 | 8.24 | 128814 | 10475 | 0.97% |
| 2025-03-27 | 8.30 | 8.25 | -0.04 | -0.48% | 8.15 | 8.42 | 138068 | 11422 | 1.04% |
| 2025-03-26 | 8.29 | 8.29 | 0.01 | 0.12% | 8.17 | 8.34 | 131258 | 10826 | 0.98% |
| 2025-03-25 | 8.29 | 8.28 | -0.04 | -0.48% | 8.11 | 8.44 | 147154 | 12142 | 1.10% |
| 2025-03-24 | 8.72 | 8.32 | -0.36 | -4.15% | 8.11 | 8.74 | 362876 | 30104 | 2.72% |
| 2025-03-21 | 8.61 | 8.68 | 0.02 | 0.23% | 8.60 | 9.03 | 455950 | 40214 | 3.42% |
| 2025-03-20 | 8.50 | 8.66 | 0.19 | 2.24% | 8.44 | 8.81 | 375691 | 32582 | 2.82% |
| 2025-03-19 | 8.43 | 8.47 | 0.00 | 0.00% | 8.31 | 8.73 | 222970 | 18986 | 1.67% |
| 2025-03-18 | 8.47 | 8.47 | 0.03 | 0.36% | 8.35 | 8.63 | 160861 | 13656 | 1.21% |
| 2025-03-17 | 8.33 | 8.44 | 0.12 | 1.44% | 8.26 | 8.76 | 322633 | 27565 | 2.42% |
| 2025-03-14 | 8.18 | 8.32 | 0.12 | 1.46% | 8.17 | 8.38 | 156929 | 13012 | 1.18% |
| 2025-03-13 | 8.34 | 8.20 | -0.18 | -2.15% | 8.12 | 8.38 | 222478 | 18250 | 1.67% |
| 2025-03-12 | 8.43 | 8.38 | -0.07 | -0.83% | 8.29 | 8.59 | 224124 | 18832 | 1.68% |
| 2025-03-11 | 8.31 | 8.45 | -0.05 | -0.59% | 8.26 | 8.48 | 222209 | 18539 | 1.67% |
| 2025-03-10 | 8.20 | 8.50 | 0.24 | 2.91% | 8.17 | 8.87 | 428260 | 36667 | 3.21% |
| 2025-03-07 | 8.40 | 8.26 | -0.14 | -1.67% | 8.20 | 8.47 | 211735 | 17590 | 1.59% |
| 2025-03-06 | 8.39 | 8.40 | 0.00 | 0.00% | 8.34 | 8.55 | 238714 | 20161 | 1.79% |
| 2025-03-05 | 8.35 | 8.40 | 0.01 | 0.12% | 8.28 | 8.55 | 177279 | 14856 | 1.33% |
| 2025-03-04 | 8.11 | 8.39 | 0.23 | 2.82% | 8.02 | 8.48 | 263801 | 21768 | 1.98% |
| 2025-03-03 | 8.23 | 8.16 | -0.04 | -0.49% | 7.93 | 8.35 | 217556 | 17727 | 1.63% |
| 2025-02-28 | 8.44 | 8.20 | -0.09 | -1.09% | 8.20 | 8.55 | 284248 | 23777 | 2.13% |
| 2025-02-27 | 8.33 | 8.29 | -0.01 | -0.12% | 8.11 | 8.36 | 227276 | 18698 | 1.70% |
| 2025-02-26 | 8.40 | 8.30 | -0.06 | -0.72% | 8.27 | 8.44 | 222951 | 18509 | 1.67% |
| 2025-02-25 | 8.20 | 8.36 | 0.05 | 0.60% | 8.18 | 8.68 | 324266 | 27453 | 2.43% |
| 2025-02-24 | 8.46 | 8.31 | -0.14 | -1.66% | 8.25 | 8.65 | 240817 | 20235 | 1.81% |
| 2025-02-21 | 8.28 | 8.45 | 0.08 | 0.96% | 8.16 | 8.45 | 327860 | 27230 | 2.46% |
| 2025-02-20 | 8.10 | 8.37 | 0.20 | 2.45% | 8.02 | 8.57 | 374519 | 31094 | 2.81% |
| 2025-02-19 | 8.00 | 8.17 | 0.09 | 1.11% | 7.95 | 8.23 | 206939 | 16807 | 1.55% |
| 2025-02-18 | 8.28 | 8.08 | -0.24 | -2.88% | 8.00 | 8.34 | 227076 | 18503 | 1.70% |
| 2025-02-17 | 8.35 | 8.32 | -0.09 | -1.07% | 8.22 | 8.43 | 237658 | 19793 | 1.78% |
| 2025-02-14 | 8.50 | 8.41 | -0.14 | -1.64% | 8.30 | 8.54 | 236380 | 19824 | 1.77% |
| 2025-02-13 | 8.63 | 8.55 | -0.17 | -1.95% | 8.43 | 8.84 | 394412 | 34009 | 2.96% |
| 2025-02-12 | 8.15 | 8.72 | 0.57 | 6.99% | 8.08 | 9.06 | 605131 | 52484 | 4.54% |
| 2025-02-11 | 8.42 | 8.15 | -0.29 | -3.44% | 8.08 | 8.43 | 265965 | 21689 | 1.99% |
| 2025-02-10 | 8.34 | 8.44 | 0.14 | 1.69% | 8.26 | 8.58 | 280951 | 23707 | 2.11% |
| 2025-02-07 | 8.35 | 8.30 | 0.03 | 0.36% | 8.15 | 8.40 | 307704 | 25472 | 2.31% |
| 2025-02-06 | 8.20 | 8.27 | 0.10 | 1.22% | 7.82 | 8.45 | 283726 | 23268 | 2.13% |
| 2025-02-05 | 8.88 | 8.17 | -0.78 | -8.72% | 8.00 | 8.93 | 360383 | 29746 | 2.70% |
| 2025-01-27 | 9.26 | 8.95 | -0.42 | -4.48% | 8.90 | 9.43 | 315458 | 28428 | 2.37% |
| 2025-01-24 | 9.15 | 9.37 | 0.18 | 1.96% | 8.81 | 9.45 | 400089 | 36768 | 3.00% |
| 2025-01-23 | 9.10 | 9.19 | 0.16 | 1.77% | 9.00 | 9.45 | 442788 | 40904 | 3.32% |
| 2025-01-22 | 8.87 | 9.03 | 0.08 | 0.89% | 8.83 | 9.43 | 412063 | 37636 | 3.09% |
| 2025-01-21 | 8.91 | 8.95 | 0.07 | 0.79% | 8.83 | 9.09 | 271413 | 24262 | 2.04% |
| 2025-01-20 | 8.80 | 8.88 | 0.02 | 0.23% | 8.35 | 9.03 | 320201 | 27944 | 2.40% |
| 2025-01-17 | 8.77 | 8.86 | 0.05 | 0.57% | 8.71 | 9.06 | 328785 | 29269 | 2.47% |
| 2025-01-16 | 9.06 | 8.81 | -0.18 | -2.00% | 8.80 | 9.26 | 382565 | 34382 | 2.87% |
| 2025-01-15 | 9.44 | 8.99 | -0.56 | -5.86% | 8.80 | 9.46 | 540651 | 48984 | 4.05% |
| 2025-01-14 | 9.00 | 9.55 | 0.45 | 4.95% | 8.95 | 9.60 | 598673 | 56042 | 4.49% |
| 2025-01-13 | 8.98 | 9.10 | 0.12 | 1.34% | 8.81 | 9.64 | 479712 | 44099 | 3.60% |
| 2025-01-10 | 9.30 | 8.98 | -0.36 | -3.85% | 8.93 | 9.45 | 541631 | 49435 | 4.06% |
| 2025-01-09 | 8.55 | 9.34 | 0.58 | 6.62% | 8.55 | 9.97 | 880347 | 83491 | 6.60% |
| 2025-01-08 | 9.10 | 8.76 | -0.42 | -4.58% | 8.29 | 9.10 | 656766 | 56452 | 4.93% |
| 2025-01-07 | 9.05 | 9.18 | 0.23 | 2.57% | 8.83 | 9.37 | 640922 | 58143 | 4.81% |
| 2025-01-06 | 8.93 | 8.95 | -0.55 | -5.79% | 8.70 | 9.44 | 918946 | 82702 | 6.89% |
| 2025-01-03 | 8.08 | 9.50 | 1.39 | 17.14% | 7.62 | 9.73 | 1456559 | 132477 | 10.92% |
| 2025-01-02 | 8.73 | 8.11 | -0.89 | -9.89% | 8.06 | 9.02 | 791474 | 66173 | 5.94% |
| 2024-12-31 | 7.51 | 9.00 | 1.50 | 20.00% | 7.46 | 9.00 | 1091869 | 94433 | 8.19% |
| 2024-12-30 | 7.71 | 7.50 | -0.22 | -2.85% | 7.39 | 7.71 | 164810 | 12365 | 1.24% |
| 2024-12-27 | 7.56 | 7.72 | 0.16 | 2.12% | 7.49 | 7.92 | 218030 | 16897 | 1.64% |
| 2024-12-26 | 7.40 | 7.56 | 0.13 | 1.75% | 7.40 | 7.68 | 167390 | 12670 | 1.26% |
| 2024-12-25 | 7.82 | 7.43 | -0.35 | -4.50% | 7.39 | 7.88 | 195584 | 14671 | 1.47% |