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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 7.19 | 7.30 | 0.12 | 1.67% | 7.11 | 7.34 | 182470 | 13216 | 3.84% |
| 2025-03-13 | 7.40 | 7.18 | -0.26 | -3.49% | 7.10 | 7.44 | 251234 | 18152 | 5.29% |
| 2025-03-12 | 7.53 | 7.44 | -0.04 | -0.53% | 7.43 | 7.57 | 314232 | 23573 | 6.62% |
| 2025-03-11 | 7.18 | 7.48 | 0.22 | 3.03% | 7.13 | 7.58 | 375625 | 27775 | 7.91% |
| 2025-03-10 | 7.31 | 7.26 | -0.11 | -1.49% | 7.15 | 7.34 | 228324 | 16466 | 4.81% |
| 2025-03-07 | 7.48 | 7.37 | -0.16 | -2.12% | 7.30 | 7.57 | 287501 | 21362 | 6.05% |
| 2025-03-06 | 7.35 | 7.53 | 0.21 | 2.87% | 7.26 | 7.58 | 449574 | 33496 | 9.47% |
| 2025-03-05 | 7.26 | 7.32 | 0.01 | 0.14% | 7.17 | 7.39 | 261175 | 18957 | 5.50% |
| 2025-03-04 | 7.10 | 7.31 | 0.14 | 1.95% | 7.07 | 7.32 | 252162 | 18286 | 5.31% |
| 2025-03-03 | 7.24 | 7.17 | 0.02 | 0.28% | 7.12 | 7.35 | 293514 | 21255 | 6.18% |
| 2025-02-28 | 7.42 | 7.15 | -0.39 | -5.17% | 7.13 | 7.63 | 433796 | 31856 | 9.13% |
| 2025-02-27 | 7.67 | 7.54 | -0.20 | -2.58% | 7.39 | 7.83 | 534071 | 40472 | 11.24% |
| 2025-02-26 | 7.96 | 7.74 | -0.20 | -2.52% | 7.55 | 8.04 | 751880 | 58182 | 15.83% |
| 2025-02-25 | 7.75 | 7.94 | -0.67 | -7.78% | 7.75 | 8.38 | 1150784 | 91174 | 24.23% |
| 2025-02-24 | 9.20 | 8.61 | 0.05 | 0.58% | 8.50 | 9.42 | 1807477 | 162128 | 38.06% |
| 2025-02-21 | 8.56 | 8.56 | 0.78 | 10.03% | 8.56 | 8.56 | 56736 | 4856 | 1.19% |
| 2025-02-20 | 7.78 | 7.78 | 0.71 | 10.04% | 7.78 | 7.78 | 69429 | 5401 | 1.46% |
| 2025-02-19 | 6.44 | 7.07 | 0.64 | 9.95% | 6.36 | 7.07 | 277765 | 19015 | 5.85% |
| 2025-02-18 | 6.73 | 6.43 | -0.30 | -4.46% | 6.41 | 6.77 | 192842 | 12625 | 4.06% |
| 2025-02-17 | 6.85 | 6.73 | -0.13 | -1.90% | 6.69 | 6.90 | 232821 | 15724 | 4.90% |
| 2025-02-14 | 6.80 | 6.86 | 0.00 | 0.00% | 6.58 | 6.90 | 343341 | 23134 | 7.23% |
| 2025-02-13 | 6.74 | 6.86 | 0.16 | 2.39% | 6.61 | 7.05 | 405390 | 27878 | 8.54% |
| 2025-02-12 | 6.64 | 6.70 | 0.03 | 0.45% | 6.59 | 6.84 | 205060 | 13826 | 4.32% |
| 2025-02-11 | 6.69 | 6.67 | -0.03 | -0.45% | 6.54 | 6.75 | 185957 | 12361 | 3.92% |
| 2025-02-10 | 6.58 | 6.70 | 0.17 | 2.60% | 6.54 | 6.70 | 148756 | 9838 | 3.13% |
| 2025-02-07 | 6.40 | 6.53 | 0.10 | 1.56% | 6.39 | 6.60 | 186979 | 12178 | 3.94% |
| 2025-02-06 | 6.30 | 6.43 | 0.11 | 1.74% | 6.24 | 6.44 | 162501 | 10320 | 3.42% |
| 2025-02-05 | 6.33 | 6.32 | 0.08 | 1.28% | 6.27 | 6.46 | 166543 | 10571 | 3.51% |
| 2025-01-27 | 6.33 | 6.24 | 0.03 | 0.48% | 6.21 | 6.49 | 167689 | 10611 | 3.53% |
| 2025-01-24 | 5.94 | 6.21 | 0.24 | 4.02% | 5.88 | 6.23 | 161346 | 9830 | 3.40% |
| 2025-01-23 | 5.96 | 5.97 | 0.09 | 1.53% | 5.92 | 6.06 | 113121 | 6793 | 2.38% |
| 2025-01-22 | 6.00 | 5.88 | -0.16 | -2.65% | 5.85 | 6.05 | 106948 | 6320 | 2.25% |
| 2025-01-21 | 6.16 | 6.04 | -0.07 | -1.15% | 5.95 | 6.22 | 120918 | 7326 | 2.55% |
| 2025-01-20 | 6.05 | 6.11 | 0.13 | 2.17% | 5.97 | 6.24 | 148517 | 9089 | 3.13% |
| 2025-01-17 | 5.99 | 5.98 | -0.07 | -1.16% | 5.89 | 6.04 | 109247 | 6526 | 2.30% |
| 2025-01-16 | 6.06 | 6.05 | 0.05 | 0.83% | 5.96 | 6.23 | 178675 | 10885 | 3.76% |
| 2025-01-15 | 5.92 | 6.00 | 0.08 | 1.35% | 5.91 | 6.09 | 170746 | 10256 | 3.60% |
| 2025-01-14 | 5.70 | 5.92 | 0.32 | 5.71% | 5.67 | 5.92 | 144764 | 8423 | 3.05% |
| 2025-01-13 | 5.54 | 5.60 | 0.01 | 0.18% | 5.34 | 5.63 | 112212 | 6197 | 2.36% |
| 2025-01-10 | 5.85 | 5.59 | -0.30 | -5.09% | 5.59 | 5.93 | 132990 | 7640 | 2.80% |
| 2025-01-09 | 5.85 | 5.89 | -0.01 | -0.17% | 5.84 | 5.97 | 125815 | 7435 | 2.65% |
| 2025-01-08 | 5.86 | 5.90 | 0.02 | 0.34% | 5.70 | 5.96 | 150359 | 8812 | 3.17% |
| 2025-01-07 | 5.88 | 5.88 | 0.00 | 0.00% | 5.74 | 5.93 | 163270 | 9529 | 3.44% |
| 2025-01-06 | 5.81 | 5.88 | 0.13 | 2.26% | 5.52 | 6.04 | 197510 | 11458 | 4.16% |
| 2025-01-03 | 6.14 | 5.75 | -0.35 | -5.74% | 5.74 | 6.18 | 166823 | 9813 | 3.51% |
| 2025-01-02 | 6.21 | 6.10 | -0.10 | -1.61% | 6.02 | 6.31 | 147018 | 9084 | 3.10% |
| 2024-12-31 | 6.47 | 6.20 | -0.27 | -4.17% | 6.18 | 6.52 | 142716 | 9020 | 3.00% |
| 2024-12-30 | 6.36 | 6.47 | 0.04 | 0.62% | 6.16 | 6.47 | 165282 | 10507 | 3.48% |
| 2024-12-27 | 6.36 | 6.43 | 0.07 | 1.10% | 6.27 | 6.55 | 154662 | 9997 | 3.26% |
| 2024-12-26 | 6.33 | 6.36 | 0.03 | 0.47% | 6.28 | 6.46 | 150817 | 9625 | 3.18% |
| 2024-12-25 | 6.46 | 6.33 | -0.20 | -3.06% | 6.13 | 6.53 | 214858 | 13522 | 4.52% |
| 2024-12-24 | 6.60 | 6.53 | -0.09 | -1.36% | 6.35 | 6.65 | 246352 | 15975 | 5.19% |
| 2024-12-23 | 7.48 | 6.62 | -0.73 | -9.93% | 6.62 | 7.48 | 343811 | 23547 | 7.24% |
| 2024-12-20 | 7.38 | 7.35 | -0.03 | -0.41% | 7.28 | 7.48 | 202219 | 14906 | 4.26% |
| 2024-12-19 | 7.36 | 7.38 | -0.12 | -1.60% | 7.01 | 7.49 | 353950 | 25546 | 7.45% |
| 2024-12-18 | 7.44 | 7.50 | 0.03 | 0.40% | 7.12 | 7.60 | 270355 | 20071 | 5.69% |
| 2024-12-17 | 7.94 | 7.47 | -0.55 | -6.86% | 7.34 | 7.99 | 471170 | 35661 | 9.92% |
| 2024-12-16 | 8.18 | 8.02 | -0.18 | -2.20% | 7.87 | 8.32 | 494587 | 39738 | 10.41% |
| 2024-12-13 | 7.87 | 8.20 | 0.25 | 3.14% | 7.84 | 8.48 | 567333 | 46623 | 11.95% |
| 2024-12-12 | 8.01 | 7.95 | -0.01 | -0.13% | 7.84 | 8.18 | 317655 | 25355 | 6.69% |
| 2024-12-11 | 7.91 | 7.96 | -0.04 | -0.50% | 7.89 | 8.08 | 317541 | 25318 | 6.69% |
| 2024-12-10 | 8.26 | 8.00 | -0.03 | -0.37% | 7.93 | 8.44 | 521008 | 42290 | 10.97% |
| 2024-12-09 | 7.94 | 8.03 | 0.12 | 1.52% | 7.81 | 8.17 | 565244 | 45084 | 11.90% |
| 2024-12-06 | 7.74 | 7.91 | 0.22 | 2.86% | 7.58 | 8.08 | 689910 | 53826 | 14.53% |