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 | 7.250 | 8.210 | 0.760 | 10.20% | 7.160 | 8.860 | 150326 | 12163 | 21.65% |
| 2025-04-02 | 7.300 | 7.450 | -0.030 | -0.40% | 7.060 | 7.450 | 69268 | 4975 | 9.97% |
| 2025-04-01 | 7.130 | 7.480 | 0.390 | 5.50% | 7.110 | 7.880 | 97934 | 7385 | 14.10% |
| 2025-03-31 | 7.700 | 7.090 | -1.030 | -12.68% | 6.820 | 7.970 | 116109 | 8364 | 16.72% |
| 2025-03-28 | 8.870 | 8.120 | -1.260 | -13.43% | 8.010 | 9.100 | 129933 | 11090 | 18.71% |
| 2025-03-27 | 8.050 | 9.380 | 0.610 | 6.96% | 8.010 | 9.970 | 225371 | 20673 | 32.45% |
| 2025-03-26 | 7.130 | 8.770 | 1.550 | 21.47% | 7.050 | 9.370 | 208722 | 17776 | 30.06% |
| 2025-03-25 | 6.600 | 7.220 | 0.670 | 10.23% | 6.590 | 7.220 | 61999 | 4281 | 8.93% |
| 2025-03-24 | 6.980 | 6.550 | -0.530 | -7.49% | 6.440 | 6.980 | 64196 | 4284 | 9.24% |
| 2025-03-21 | 7.800 | 7.080 | -1.100 | -13.45% | 7.070 | 7.880 | 111318 | 8175 | 16.03% |
| 2025-03-20 | 7.900 | 8.180 | 0.710 | 9.50% | 7.770 | 9.710 | 157177 | 13461 | 22.63% |
| 2025-03-19 | 8.450 | 7.470 | -1.030 | -12.12% | 7.400 | 8.450 | 50858 | 4029 | 7.32% |
| 2025-03-18 | 8.530 | 8.500 | -0.080 | -0.93% | 8.240 | 8.700 | 39601 | 3336 | 5.70% |
| 2025-03-17 | 8.200 | 8.580 | 0.370 | 4.51% | 8.020 | 8.680 | 54734 | 4588 | 7.88% |
| 2025-03-14 | 7.770 | 8.210 | 0.440 | 5.66% | 7.770 | 8.270 | 66263 | 5355 | 9.54% |
| 2025-03-13 | 7.860 | 7.770 | -0.040 | -0.51% | 7.520 | 7.970 | 31498 | 2430 | 4.54% |
| 2025-03-12 | 7.690 | 7.810 | 0.210 | 2.76% | 7.590 | 7.880 | 44008 | 3410 | 6.34% |
| 2025-03-11 | 7.650 | 7.600 | -0.080 | -1.04% | 7.360 | 7.850 | 32354 | 2457 | 4.66% |
| 2025-03-10 | 7.510 | 7.680 | 0.240 | 3.23% | 7.450 | 7.750 | 29967 | 2282 | 4.32% |
| 2025-03-07 | 7.380 | 7.440 | 0.050 | 0.68% | 7.240 | 7.780 | 40014 | 3019 | 5.76% |
| 2025-03-06 | 7.640 | 7.390 | -0.250 | -3.27% | 7.220 | 7.730 | 34780 | 2584 | 5.01% |
| 2025-03-05 | 7.560 | 7.640 | 0.000 | 0.00% | 7.360 | 7.780 | 43984 | 3334 | 6.33% |
| 2025-03-04 | 7.480 | 7.640 | 0.160 | 2.14% | 7.390 | 7.900 | 60458 | 4577 | 8.71% |
| 2025-03-03 | 7.070 | 7.480 | 0.390 | 5.50% | 7.010 | 7.480 | 48274 | 3510 | 6.95% |
| 2025-02-28 | 6.750 | 7.090 | 0.280 | 4.11% | 6.630 | 7.330 | 72196 | 5055 | 10.40% |
| 2025-02-27 | 6.780 | 6.810 | 0.030 | 0.44% | 6.530 | 6.970 | 31824 | 2150 | 4.58% |
| 2025-02-26 | 6.560 | 6.780 | 0.180 | 2.73% | 6.420 | 6.780 | 34337 | 2278 | 4.94% |
| 2025-02-25 | 6.390 | 6.600 | 0.110 | 1.69% | 6.210 | 6.850 | 49985 | 3293 | 7.20% |
| 2025-02-24 | 6.480 | 6.490 | 0.190 | 3.02% | 6.320 | 6.770 | 49585 | 3272 | 7.14% |
| 2025-02-21 | 6.300 | 6.300 | 0.000 | 0.00% | 6.150 | 6.330 | 20203 | 1265 | 2.91% |
| 2025-02-20 | 6.200 | 6.300 | 0.110 | 1.78% | 6.160 | 6.350 | 25744 | 1611 | 3.71% |
| 2025-02-19 | 6.170 | 6.190 | 0.180 | 3.00% | 6.080 | 6.250 | 23236 | 1433 | 3.35% |
| 2025-02-18 | 6.250 | 6.010 | -0.250 | -3.99% | 6.010 | 6.440 | 19385 | 1202 | 2.79% |
| 2025-02-17 | 6.160 | 6.260 | 0.180 | 2.96% | 5.960 | 6.290 | 23620 | 1466 | 3.40% |
| 2025-02-14 | 6.190 | 6.080 | -0.110 | -1.78% | 6.050 | 6.260 | 21084 | 1289 | 3.04% |
| 2025-02-13 | 6.270 | 6.190 | -0.070 | -1.12% | 6.140 | 6.420 | 33124 | 2074 | 4.77% |
| 2025-02-12 | 6.010 | 6.260 | 0.250 | 4.16% | 5.940 | 6.270 | 40676 | 2503 | 5.86% |
| 2025-02-11 | 5.910 | 6.010 | 0.100 | 1.69% | 5.840 | 6.230 | 39002 | 2354 | 5.62% |
| 2025-02-10 | 5.770 | 5.910 | 0.150 | 2.60% | 5.720 | 5.910 | 29162 | 1692 | 4.20% |
| 2025-02-07 | 5.420 | 5.760 | 0.300 | 5.49% | 5.370 | 5.830 | 42128 | 2369 | 6.07% |
| 2025-02-06 | 5.160 | 5.460 | 0.300 | 5.81% | 5.100 | 5.500 | 31615 | 1666 | 4.55% |
| 2025-02-05 | 5.250 | 5.160 | -0.040 | -0.77% | 5.140 | 5.280 | 11599 | 601 | 1.67% |
| 2025-01-27 | 5.360 | 5.200 | -0.110 | -2.07% | 5.200 | 5.450 | 10985 | 583 | 1.58% |
| 2025-01-24 | 5.520 | 5.310 | -0.220 | -3.98% | 5.250 | 5.520 | 21292 | 1147 | 3.07% |
| 2025-01-23 | 5.640 | 5.530 | -0.030 | -0.54% | 5.500 | 5.770 | 23388 | 1313 | 3.37% |
| 2025-01-22 | 5.780 | 5.560 | -0.270 | -4.63% | 5.500 | 5.900 | 19838 | 1116 | 2.86% |
| 2025-01-21 | 5.990 | 5.830 | -0.140 | -2.35% | 5.770 | 6.010 | 13176 | 770 | 1.90% |
| 2025-01-20 | 6.030 | 5.970 | 0.000 | 0.00% | 5.910 | 6.150 | 14263 | 857 | 2.05% |
| 2025-01-17 | 5.990 | 5.970 | -0.010 | -0.17% | 5.880 | 6.060 | 15511 | 926 | 2.23% |
| 2025-01-16 | 6.000 | 5.980 | 0.020 | 0.34% | 5.830 | 6.130 | 16742 | 1004 | 2.41% |
| 2025-01-15 | 5.880 | 5.960 | -0.010 | -0.17% | 5.870 | 6.130 | 27787 | 1662 | 4.00% |
| 2025-01-14 | 5.700 | 5.970 | 0.410 | 7.37% | 5.580 | 5.970 | 27127 | 1582 | 3.91% |
| 2025-01-13 | 5.650 | 5.560 | -0.190 | -3.30% | 5.520 | 5.740 | 8393 | 469 | 1.21% |
| 2025-01-10 | 6.080 | 5.750 | -0.270 | -4.49% | 5.500 | 6.080 | 17321 | 1003 | 2.49% |
| 2025-01-09 | 5.860 | 6.020 | 0.070 | 1.18% | 5.860 | 6.190 | 21558 | 1306 | 3.10% |
| 2025-01-08 | 5.940 | 5.950 | 0.040 | 0.68% | 5.750 | 5.960 | 16675 | 979 | 2.40% |
| 2025-01-07 | 5.920 | 5.910 | 0.110 | 1.90% | 5.700 | 5.980 | 13573 | 792 | 1.95% |
| 2025-01-06 | 5.760 | 5.800 | 0.030 | 0.52% | 5.630 | 5.910 | 13372 | 776 | 1.93% |
| 2025-01-03 | 5.700 | 5.770 | 0.120 | 2.12% | 5.560 | 5.980 | 18274 | 1049 | 2.63% |
| 2025-01-02 | 5.620 | 5.650 | 0.030 | 0.53% | 5.410 | 5.770 | 12602 | 706 | 1.81% |
| 2024-12-31 | 5.550 | 5.620 | 0.070 | 1.26% | 5.520 | 5.800 | 17739 | 1004 | 2.55% |
| 2024-12-30 | 5.930 | 5.550 | -0.380 | -6.41% | 5.540 | 5.930 | 14357 | 821 | 2.07% |
| 2024-12-27 | 5.870 | 5.930 | 0.050 | 0.85% | 5.810 | 6.020 | 19334 | 1147 | 2.78% |
| 2024-12-26 | 5.890 | 5.880 | 0.030 | 0.51% | 5.790 | 6.090 | 20138 | 1192 | 2.90% |