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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-25 | 7.60 | 7.98 | 0.56 | 7.55% | 7.50 | 8.16 | 1513800 | 121463 | 21.10% |
| 2025-03-24 | 7.87 | 7.42 | -0.52 | -6.55% | 7.15 | 8.40 | 1324543 | 101755 | 18.46% |
| 2025-03-21 | 8.24 | 7.94 | -0.45 | -5.36% | 7.84 | 8.26 | 940811 | 75465 | 13.11% |
| 2025-03-20 | 8.00 | 8.39 | 0.40 | 5.01% | 7.99 | 8.76 | 1646212 | 136575 | 22.95% |
| 2025-03-19 | 7.48 | 7.99 | 0.39 | 5.13% | 7.48 | 8.35 | 1472677 | 117387 | 20.53% |
| 2025-03-18 | 7.24 | 7.60 | 0.38 | 5.26% | 7.23 | 7.75 | 845664 | 63409 | 11.79% |
| 2025-03-17 | 7.21 | 7.22 | -0.01 | -0.14% | 7.16 | 7.31 | 316392 | 22869 | 4.41% |
| 2025-03-14 | 7.11 | 7.23 | 0.12 | 1.69% | 7.04 | 7.30 | 445071 | 32026 | 6.20% |
| 2025-03-13 | 7.44 | 7.11 | -0.40 | -5.33% | 7.03 | 7.48 | 593792 | 42643 | 8.28% |
| 2025-03-12 | 7.63 | 7.51 | -0.12 | -1.57% | 7.50 | 7.70 | 506397 | 38418 | 7.06% |
| 2025-03-11 | 7.46 | 7.63 | -0.04 | -0.52% | 7.38 | 7.85 | 477200 | 36443 | 6.65% |
| 2025-03-10 | 7.71 | 7.67 | -0.13 | -1.67% | 7.60 | 7.80 | 462358 | 35545 | 6.44% |
| 2025-03-07 | 7.58 | 7.80 | 0.16 | 2.09% | 7.50 | 7.93 | 754563 | 58412 | 10.52% |
| 2025-03-06 | 7.58 | 7.64 | -0.01 | -0.13% | 7.55 | 7.79 | 756204 | 58088 | 10.54% |
| 2025-03-05 | 7.33 | 7.65 | 0.25 | 3.38% | 7.30 | 7.80 | 731198 | 55414 | 10.19% |
| 2025-03-04 | 7.05 | 7.40 | 0.24 | 3.35% | 7.03 | 7.57 | 597438 | 44010 | 8.33% |
| 2025-03-03 | 7.16 | 7.16 | -0.13 | -1.78% | 6.99 | 7.46 | 603780 | 43572 | 8.42% |
| 2025-02-28 | 8.05 | 7.29 | -0.81 | -10.00% | 7.29 | 8.07 | 927977 | 69434 | 12.93% |
| 2025-02-27 | 8.54 | 8.10 | -0.52 | -6.03% | 7.91 | 8.54 | 1315243 | 107485 | 18.33% |
| 2025-02-26 | 7.80 | 8.62 | 0.78 | 9.95% | 7.77 | 8.62 | 1348154 | 111120 | 18.79% |
| 2025-02-25 | 7.61 | 7.84 | 0.01 | 0.13% | 7.55 | 8.06 | 863242 | 67981 | 12.03% |
| 2025-02-24 | 7.80 | 7.83 | -0.10 | -1.26% | 7.52 | 8.12 | 916141 | 71201 | 12.77% |
| 2025-02-21 | 7.94 | 7.93 | -0.31 | -3.76% | 7.76 | 8.04 | 1304545 | 102933 | 18.18% |
| 2025-02-20 | 7.86 | 8.24 | 0.08 | 0.98% | 7.60 | 8.46 | 2027376 | 159739 | 28.26% |
| 2025-02-19 | 8.25 | 8.16 | 0.42 | 5.43% | 7.96 | 8.51 | 2513102 | 207741 | 35.03% |
| 2025-02-18 | 7.01 | 7.74 | 0.70 | 9.94% | 6.88 | 7.74 | 1459714 | 108022 | 20.35% |
| 2025-02-17 | 6.61 | 7.04 | 0.41 | 6.18% | 6.61 | 7.07 | 1008604 | 69576 | 14.06% |
| 2025-02-14 | 6.84 | 6.63 | -0.32 | -4.60% | 6.56 | 6.94 | 904958 | 60718 | 12.61% |
| 2025-02-13 | 7.24 | 6.95 | -0.27 | -3.74% | 6.95 | 7.32 | 1041757 | 73942 | 14.52% |
| 2025-02-12 | 6.98 | 7.22 | 0.26 | 3.74% | 6.86 | 7.33 | 1365092 | 97304 | 19.03% |
| 2025-02-11 | 6.89 | 6.96 | -0.16 | -2.25% | 6.76 | 7.11 | 1183668 | 81938 | 16.50% |
| 2025-02-10 | 6.94 | 7.12 | 0.18 | 2.59% | 6.75 | 7.40 | 2046731 | 143533 | 28.53% |
| 2025-02-07 | 6.94 | 6.94 | 0.63 | 9.98% | 6.94 | 6.94 | 275512 | 19120 | 3.84% |
| 2025-02-06 | 5.75 | 6.31 | 0.57 | 9.93% | 5.73 | 6.31 | 239301 | 14812 | 3.34% |
| 2025-02-05 | 5.59 | 5.74 | 0.23 | 4.17% | 5.55 | 5.83 | 478624 | 27465 | 6.67% |
| 2025-01-27 | 5.85 | 5.51 | -0.30 | -5.16% | 5.50 | 5.90 | 412906 | 23268 | 5.76% |
| 2025-01-24 | 5.73 | 5.81 | -0.29 | -4.75% | 5.55 | 5.86 | 749916 | 42865 | 10.45% |
| 2025-01-23 | 6.21 | 6.10 | -0.17 | -2.71% | 6.09 | 6.43 | 792630 | 49336 | 11.05% |
| 2025-01-22 | 5.86 | 6.27 | 0.33 | 5.56% | 5.77 | 6.53 | 1166564 | 73416 | 16.26% |
| 2025-01-21 | 5.94 | 5.94 | 0.01 | 0.17% | 5.83 | 6.06 | 349459 | 20788 | 4.87% |
| 2025-01-20 | 6.03 | 5.93 | -0.10 | -1.66% | 5.86 | 6.12 | 396537 | 23559 | 5.53% |
| 2025-01-17 | 6.09 | 6.03 | -0.12 | -1.95% | 6.01 | 6.30 | 480256 | 29597 | 6.69% |
| 2025-01-16 | 6.16 | 6.15 | -0.07 | -1.13% | 6.10 | 6.40 | 574210 | 35707 | 8.00% |
| 2025-01-15 | 6.11 | 6.22 | 0.15 | 2.47% | 5.98 | 6.39 | 809640 | 49951 | 11.29% |
| 2025-01-14 | 5.68 | 6.07 | 0.39 | 6.87% | 5.62 | 6.07 | 660273 | 38734 | 9.20% |
| 2025-01-13 | 5.32 | 5.68 | -0.23 | -3.89% | 5.32 | 5.87 | 847964 | 47006 | 11.82% |
| 2025-01-10 | 5.85 | 5.91 | 0.01 | 0.17% | 5.81 | 6.16 | 764336 | 45887 | 11.90% |
| 2025-01-09 | 5.63 | 5.90 | 0.20 | 3.51% | 5.58 | 6.12 | 595674 | 34716 | 9.27% |
| 2025-01-08 | 5.46 | 5.70 | 0.21 | 3.83% | 5.32 | 5.80 | 462152 | 25701 | 7.19% |
| 2025-01-07 | 5.32 | 5.49 | 0.20 | 3.78% | 5.30 | 5.49 | 269159 | 14517 | 4.19% |
| 2025-01-06 | 5.35 | 5.29 | -0.12 | -2.22% | 5.19 | 5.39 | 260888 | 13795 | 4.06% |
| 2025-01-03 | 5.78 | 5.41 | -0.36 | -6.24% | 5.39 | 5.84 | 393792 | 21795 | 6.13% |
| 2025-01-02 | 5.75 | 5.77 | 0.02 | 0.35% | 5.63 | 6.03 | 418760 | 24502 | 6.49% |
| 2024-12-31 | 5.93 | 5.75 | -0.17 | -2.87% | 5.72 | 5.98 | 355096 | 20742 | 5.51% |
| 2024-12-30 | 6.06 | 5.92 | -0.22 | -3.58% | 5.88 | 6.10 | 463061 | 27604 | 7.18% |
| 2024-12-27 | 6.08 | 6.14 | 0.18 | 3.02% | 6.06 | 6.47 | 769854 | 47998 | 11.94% |
| 2024-12-26 | 6.03 | 5.96 | -0.01 | -0.17% | 5.93 | 6.08 | 305051 | 18302 | 4.73% |
| 2024-12-25 | 6.14 | 5.97 | -0.20 | -3.24% | 5.79 | 6.15 | 406837 | 24153 | 6.31% |
| 2024-12-24 | 6.01 | 6.17 | 0.03 | 0.49% | 5.98 | 6.29 | 511596 | 31135 | 7.93% |
| 2024-12-23 | 6.68 | 6.14 | -0.68 | -9.97% | 6.14 | 6.69 | 667646 | 42140 | 10.35% |
| 2024-12-20 | 6.66 | 6.82 | 0.04 | 0.59% | 6.59 | 6.99 | 740749 | 50112 | 11.49% |
| 2024-12-19 | 6.40 | 6.78 | 0.29 | 4.47% | 6.35 | 6.79 | 775677 | 51422 | 12.03% |
| 2024-12-18 | 6.47 | 6.49 | 0.02 | 0.31% | 6.37 | 6.60 | 451448 | 29272 | 7.00% |
| 2024-12-17 | 6.69 | 6.47 | -0.33 | -4.85% | 6.44 | 6.79 | 608177 | 39963 | 9.43% |