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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 6.70 | 6.77 | 0.07 | 1.04% | 6.68 | 6.80 | 168222 | 11364 | 0.34% |
| 2025-04-17 | 6.71 | 6.70 | -0.04 | -0.59% | 6.66 | 6.78 | 142964 | 9616 | 0.29% |
| 2025-04-16 | 6.82 | 6.74 | -0.12 | -1.75% | 6.62 | 6.83 | 264185 | 17689 | 0.53% |
| 2025-04-15 | 6.92 | 6.86 | -0.03 | -0.44% | 6.70 | 6.92 | 306298 | 20874 | 0.62% |
| 2025-04-14 | 6.94 | 6.89 | 0.09 | 1.32% | 6.85 | 7.01 | 203152 | 14041 | 0.41% |
| 2025-04-11 | 6.83 | 6.80 | -0.09 | -1.31% | 6.77 | 6.89 | 233424 | 15930 | 0.47% |
| 2025-04-10 | 6.88 | 6.89 | 0.15 | 2.23% | 6.81 | 7.03 | 393500 | 27117 | 0.79% |
| 2025-04-09 | 6.65 | 6.74 | 0.04 | 0.60% | 6.50 | 6.79 | 297327 | 19844 | 0.60% |
| 2025-04-08 | 6.78 | 6.70 | -0.06 | -0.89% | 6.62 | 6.84 | 421504 | 28202 | 0.85% |
| 2025-04-07 | 7.14 | 6.76 | -0.75 | -9.99% | 6.76 | 7.23 | 341719 | 23600 | 0.69% |
| 2025-04-03 | 7.63 | 7.51 | -0.16 | -2.09% | 7.44 | 7.66 | 253639 | 19045 | 0.51% |
| 2025-04-02 | 7.74 | 7.67 | -0.07 | -0.90% | 7.63 | 7.78 | 174181 | 13407 | 0.35% |
| 2025-04-01 | 7.79 | 7.74 | -0.03 | -0.39% | 7.68 | 7.82 | 160161 | 12388 | 0.32% |
| 2025-03-31 | 8.09 | 7.77 | -0.36 | -4.43% | 7.73 | 8.10 | 279831 | 21949 | 0.57% |
| 2025-03-28 | 8.21 | 8.13 | -0.11 | -1.33% | 8.10 | 8.26 | 134486 | 10966 | 0.27% |
| 2025-03-27 | 8.20 | 8.24 | 0.00 | 0.00% | 8.20 | 8.31 | 184242 | 15221 | 0.37% |
| 2025-03-26 | 8.23 | 8.24 | -0.02 | -0.24% | 8.23 | 8.42 | 219404 | 18221 | 0.44% |
| 2025-03-25 | 8.15 | 8.26 | 0.11 | 1.35% | 8.13 | 8.26 | 140129 | 11504 | 0.28% |
| 2025-03-24 | 8.16 | 8.15 | -0.01 | -0.12% | 8.10 | 8.21 | 118459 | 9661 | 0.24% |
| 2025-03-21 | 8.16 | 8.16 | 0.00 | 0.00% | 8.10 | 8.24 | 145874 | 11926 | 0.29% |
| 2025-03-20 | 8.26 | 8.16 | -0.11 | -1.33% | 8.14 | 8.27 | 155826 | 12751 | 0.31% |
| 2025-03-19 | 8.30 | 8.27 | -0.04 | -0.48% | 8.20 | 8.34 | 134597 | 11132 | 0.27% |
| 2025-03-18 | 8.30 | 8.31 | 0.00 | 0.00% | 8.22 | 8.39 | 229543 | 19061 | 0.46% |
| 2025-03-17 | 8.32 | 8.31 | -0.01 | -0.12% | 8.26 | 8.36 | 144927 | 12048 | 0.29% |
| 2025-03-14 | 8.28 | 8.32 | 0.03 | 0.36% | 8.19 | 8.32 | 160924 | 13305 | 0.32% |
| 2025-03-13 | 8.35 | 8.29 | -0.06 | -0.72% | 8.22 | 8.38 | 101138 | 8369 | 0.20% |
| 2025-03-12 | 8.43 | 8.35 | -0.07 | -0.83% | 8.31 | 8.45 | 122942 | 10275 | 0.25% |
| 2025-03-11 | 8.30 | 8.42 | 0.03 | 0.36% | 8.25 | 8.45 | 144027 | 12051 | 0.29% |
| 2025-03-10 | 8.34 | 8.39 | 0.04 | 0.48% | 8.28 | 8.40 | 143975 | 11999 | 0.29% |
| 2025-03-07 | 8.32 | 8.35 | 0.03 | 0.36% | 8.29 | 8.47 | 185487 | 15543 | 0.37% |
| 2025-03-06 | 8.41 | 8.32 | -0.11 | -1.30% | 8.22 | 8.44 | 227907 | 18927 | 0.46% |
| 2025-03-05 | 8.42 | 8.43 | 0.00 | 0.00% | 8.27 | 8.45 | 171100 | 14320 | 0.35% |
| 2025-03-04 | 8.40 | 8.43 | 0.04 | 0.48% | 8.36 | 8.52 | 193385 | 16365 | 0.39% |
| 2025-03-03 | 8.26 | 8.39 | 0.13 | 1.57% | 8.25 | 8.50 | 251318 | 21171 | 0.51% |
| 2025-02-28 | 8.25 | 8.26 | -0.03 | -0.36% | 8.15 | 8.34 | 252698 | 20847 | 0.51% |
| 2025-02-27 | 8.25 | 8.29 | 0.04 | 0.48% | 8.20 | 8.33 | 208523 | 17237 | 0.42% |
| 2025-02-26 | 8.08 | 8.25 | 0.21 | 2.61% | 8.05 | 8.32 | 266148 | 21906 | 0.54% |
| 2025-02-25 | 8.14 | 8.04 | -0.13 | -1.59% | 8.03 | 8.14 | 159939 | 12905 | 0.32% |
| 2025-02-24 | 8.20 | 8.17 | -0.02 | -0.24% | 8.16 | 8.34 | 196919 | 16214 | 0.40% |
| 2025-02-21 | 8.24 | 8.19 | -0.08 | -0.97% | 8.15 | 8.35 | 227488 | 18714 | 0.46% |
| 2025-02-20 | 8.23 | 8.27 | 0.03 | 0.36% | 8.10 | 8.29 | 257138 | 21124 | 0.52% |
| 2025-02-19 | 8.00 | 8.24 | 0.21 | 2.62% | 7.97 | 8.27 | 373632 | 30494 | 0.75% |
| 2025-02-18 | 8.00 | 8.03 | 0.01 | 0.12% | 7.97 | 8.18 | 211781 | 17093 | 0.43% |
| 2025-02-17 | 8.09 | 8.02 | -0.10 | -1.23% | 7.97 | 8.12 | 167823 | 13419 | 0.34% |
| 2025-02-14 | 8.14 | 8.12 | -0.01 | -0.12% | 8.03 | 8.16 | 158083 | 12792 | 0.32% |
| 2025-02-13 | 8.16 | 8.13 | -0.02 | -0.25% | 8.10 | 8.22 | 191399 | 15596 | 0.39% |
| 2025-02-12 | 8.06 | 8.15 | 0.07 | 0.87% | 8.00 | 8.25 | 349570 | 28409 | 0.71% |
| 2025-02-11 | 8.06 | 8.08 | 0.04 | 0.50% | 7.95 | 8.14 | 224963 | 18124 | 0.45% |
| 2025-02-10 | 8.05 | 8.04 | 0.00 | 0.00% | 7.96 | 8.08 | 161814 | 12982 | 0.33% |
| 2025-02-07 | 8.02 | 8.04 | 0.02 | 0.25% | 7.97 | 8.20 | 274942 | 22235 | 0.56% |
| 2025-02-06 | 7.95 | 8.02 | 0.08 | 1.01% | 7.92 | 8.27 | 252659 | 20376 | 0.51% |
| 2025-02-05 | 8.15 | 7.94 | -0.14 | -1.73% | 7.89 | 8.15 | 128296 | 10205 | 0.26% |
| 2025-01-27 | 7.99 | 8.08 | 0.12 | 1.51% | 7.97 | 8.18 | 178303 | 14435 | 0.36% |
| 2025-01-24 | 7.84 | 7.96 | 0.09 | 1.14% | 7.82 | 8.04 | 153974 | 12261 | 0.31% |
| 2025-01-23 | 8.01 | 7.87 | -0.07 | -0.88% | 7.84 | 8.05 | 201050 | 15968 | 0.41% |
| 2025-01-22 | 7.98 | 7.94 | -0.06 | -0.75% | 7.86 | 8.00 | 92973 | 7359 | 0.19% |
| 2025-01-21 | 8.15 | 8.00 | -0.10 | -1.23% | 7.94 | 8.15 | 137339 | 10993 | 0.28% |
| 2025-01-20 | 8.19 | 8.10 | -0.06 | -0.74% | 8.01 | 8.22 | 147182 | 11918 | 0.30% |
| 2025-01-17 | 7.88 | 8.16 | 0.24 | 3.03% | 7.85 | 8.19 | 233670 | 18926 | 0.47% |
| 2025-01-16 | 7.86 | 7.92 | 0.12 | 1.54% | 7.81 | 7.99 | 163831 | 12960 | 0.33% |
| 2025-01-15 | 7.77 | 7.80 | 0.03 | 0.39% | 7.70 | 7.95 | 162913 | 12772 | 0.33% |
| 2025-01-14 | 7.57 | 7.77 | 0.18 | 2.37% | 7.52 | 7.82 | 190765 | 14718 | 0.39% |
| 2025-01-13 | 7.53 | 7.59 | -0.01 | -0.13% | 7.48 | 7.67 | 145122 | 10999 | 0.29% |
| 2025-01-10 | 7.63 | 7.60 | -0.01 | -0.13% | 7.58 | 7.77 | 158633 | 12167 | 0.32% |
| 2025-01-09 | 7.58 | 7.61 | -0.01 | -0.13% | 7.54 | 7.73 | 129826 | 9920 | 0.26% |