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 | 7.31 | 7.28 | -0.19 | -2.54% | 7.26 | 7.46 | 196405 | 14425 | 1.17% |
| 2025-04-02 | 7.38 | 7.47 | 0.12 | 1.63% | 7.24 | 7.68 | 271457 | 20348 | 1.61% |
| 2025-04-01 | 7.54 | 7.35 | -0.22 | -2.91% | 7.34 | 7.59 | 257371 | 19037 | 1.53% |
| 2025-03-31 | 7.80 | 7.57 | -0.39 | -4.90% | 7.40 | 7.80 | 409726 | 31017 | 2.44% |
| 2025-03-28 | 7.78 | 7.96 | 0.10 | 1.27% | 7.70 | 8.08 | 419589 | 33273 | 2.50% |
| 2025-03-27 | 7.98 | 7.86 | -0.23 | -2.84% | 7.82 | 8.26 | 491639 | 39161 | 2.92% |
| 2025-03-26 | 7.50 | 8.09 | 0.47 | 6.17% | 7.50 | 8.18 | 642380 | 50763 | 3.82% |
| 2025-03-25 | 7.68 | 7.62 | 0.12 | 1.60% | 7.53 | 7.80 | 378115 | 29068 | 2.25% |
| 2025-03-24 | 7.88 | 7.50 | -0.43 | -5.42% | 7.33 | 7.90 | 528494 | 39916 | 3.14% |
| 2025-03-21 | 7.95 | 7.93 | 0.09 | 1.15% | 7.91 | 8.27 | 682638 | 54954 | 4.06% |
| 2025-03-20 | 7.95 | 7.84 | 0.07 | 0.90% | 7.81 | 8.17 | 765165 | 60864 | 4.55% |
| 2025-03-19 | 7.47 | 7.77 | 0.29 | 3.88% | 7.43 | 8.00 | 602322 | 46548 | 3.58% |
| 2025-03-18 | 7.43 | 7.48 | 0.05 | 0.67% | 7.40 | 7.56 | 275018 | 20553 | 1.64% |
| 2025-03-17 | 7.56 | 7.43 | -0.13 | -1.72% | 7.40 | 7.57 | 311542 | 23260 | 1.85% |
| 2025-03-14 | 7.72 | 7.56 | -0.18 | -2.33% | 7.48 | 7.72 | 441250 | 33291 | 2.63% |
| 2025-03-13 | 7.68 | 7.74 | 0.14 | 1.84% | 7.53 | 7.85 | 664355 | 51284 | 3.95% |
| 2025-03-12 | 7.62 | 7.60 | 0.10 | 1.33% | 7.49 | 7.96 | 851663 | 65347 | 5.07% |
| 2025-03-11 | 7.61 | 7.50 | -0.19 | -2.47% | 7.40 | 7.79 | 1013544 | 76645 | 6.03% |
| 2025-03-10 | 6.95 | 7.69 | 0.70 | 10.01% | 6.90 | 7.69 | 517197 | 38819 | 3.08% |
| 2025-03-07 | 6.88 | 6.99 | 0.10 | 1.45% | 6.81 | 7.12 | 330790 | 23125 | 1.97% |
| 2025-03-06 | 6.88 | 6.89 | 0.01 | 0.15% | 6.80 | 6.91 | 158641 | 10893 | 0.94% |
| 2025-03-05 | 6.83 | 6.88 | 0.04 | 0.58% | 6.78 | 6.98 | 154074 | 10578 | 0.92% |
| 2025-03-04 | 6.76 | 6.84 | 0.09 | 1.33% | 6.71 | 6.87 | 124522 | 8491 | 0.74% |
| 2025-03-03 | 6.71 | 6.75 | 0.05 | 0.75% | 6.68 | 6.83 | 136409 | 9228 | 0.81% |
| 2025-02-28 | 6.90 | 6.70 | -0.22 | -3.18% | 6.68 | 6.92 | 206474 | 13998 | 1.23% |
| 2025-02-27 | 7.11 | 6.92 | -0.17 | -2.40% | 6.83 | 7.13 | 254509 | 17707 | 1.51% |
| 2025-02-26 | 6.95 | 7.09 | 0.16 | 2.31% | 6.93 | 7.16 | 311485 | 22093 | 1.85% |
| 2025-02-25 | 6.80 | 6.93 | 0.10 | 1.46% | 6.76 | 7.06 | 270393 | 18790 | 1.61% |
| 2025-02-24 | 6.90 | 6.83 | -0.11 | -1.59% | 6.77 | 6.92 | 217282 | 14845 | 1.29% |
| 2025-02-21 | 6.95 | 6.94 | -0.01 | -0.14% | 6.84 | 6.96 | 189748 | 13058 | 1.13% |
| 2025-02-20 | 6.94 | 6.95 | 0.02 | 0.29% | 6.86 | 6.99 | 151949 | 10533 | 0.90% |
| 2025-02-19 | 6.68 | 6.93 | 0.25 | 3.74% | 6.63 | 6.95 | 267753 | 18412 | 1.59% |
| 2025-02-18 | 6.83 | 6.68 | -0.17 | -2.48% | 6.66 | 6.90 | 176202 | 11944 | 1.05% |
| 2025-02-17 | 6.64 | 6.85 | 0.23 | 3.47% | 6.64 | 6.91 | 260990 | 17763 | 1.55% |
| 2025-02-14 | 6.69 | 6.62 | -0.09 | -1.34% | 6.59 | 6.69 | 121457 | 8054 | 0.72% |
| 2025-02-13 | 6.79 | 6.71 | -0.10 | -1.47% | 6.70 | 6.91 | 169910 | 11491 | 1.01% |
| 2025-02-12 | 6.74 | 6.81 | 0.05 | 0.74% | 6.71 | 6.91 | 175145 | 11876 | 1.04% |
| 2025-02-11 | 6.85 | 6.76 | -0.11 | -1.60% | 6.74 | 6.88 | 125733 | 8520 | 0.75% |
| 2025-02-10 | 6.88 | 6.87 | 0.09 | 1.33% | 6.79 | 6.94 | 148644 | 10176 | 0.88% |
| 2025-02-07 | 6.69 | 6.78 | 0.07 | 1.04% | 6.65 | 6.84 | 201022 | 13590 | 1.20% |
| 2025-02-06 | 6.62 | 6.71 | 0.02 | 0.30% | 6.45 | 6.74 | 209396 | 13848 | 1.25% |
| 2025-02-05 | 6.52 | 6.69 | 0.08 | 1.21% | 6.52 | 6.73 | 99446 | 6615 | 0.59% |
| 2025-01-27 | 6.76 | 6.61 | -0.15 | -2.22% | 6.60 | 6.81 | 96384 | 6448 | 0.57% |
| 2025-01-24 | 6.76 | 6.76 | -0.04 | -0.59% | 6.70 | 6.79 | 84651 | 5716 | 0.50% |
| 2025-01-23 | 6.85 | 6.80 | -0.04 | -0.58% | 6.78 | 6.96 | 112460 | 7752 | 0.67% |
| 2025-01-22 | 6.77 | 6.84 | 0.03 | 0.44% | 6.75 | 7.02 | 131496 | 9034 | 0.78% |
| 2025-01-21 | 6.94 | 6.81 | -0.11 | -1.59% | 6.78 | 6.96 | 100932 | 6896 | 0.60% |
| 2025-01-20 | 7.06 | 6.92 | -0.13 | -1.84% | 6.90 | 7.19 | 139457 | 9777 | 0.83% |
| 2025-01-17 | 7.04 | 7.05 | -0.04 | -0.56% | 6.99 | 7.13 | 111095 | 7844 | 0.66% |
| 2025-01-16 | 6.85 | 7.09 | 0.32 | 4.73% | 6.81 | 7.10 | 212676 | 14873 | 1.27% |
| 2025-01-15 | 6.83 | 6.77 | -0.06 | -0.88% | 6.74 | 6.83 | 104030 | 7043 | 0.62% |
| 2025-01-14 | 6.69 | 6.83 | 0.43 | 6.72% | 6.50 | 6.88 | 237119 | 15877 | 1.41% |
| 2025-01-13 | 6.38 | 6.40 | -0.06 | -0.93% | 6.28 | 6.48 | 96333 | 6147 | 0.57% |
| 2025-01-10 | 6.42 | 6.46 | 0.04 | 0.62% | 6.39 | 6.78 | 214865 | 14153 | 1.28% |
| 2025-01-09 | 6.41 | 6.42 | -0.05 | -0.77% | 6.39 | 6.51 | 95965 | 6180 | 0.57% |
| 2025-01-08 | 6.57 | 6.47 | -0.13 | -1.97% | 6.30 | 6.59 | 134196 | 8622 | 0.80% |
| 2025-01-07 | 6.45 | 6.60 | 0.15 | 2.33% | 6.45 | 6.60 | 97772 | 6370 | 0.58% |
| 2025-01-06 | 6.49 | 6.45 | -0.10 | -1.53% | 6.38 | 6.58 | 129632 | 8384 | 0.77% |
| 2025-01-03 | 6.99 | 6.55 | -0.41 | -5.89% | 6.53 | 6.99 | 190681 | 12819 | 1.13% |
| 2025-01-02 | 7.12 | 6.96 | -0.15 | -2.11% | 6.86 | 7.15 | 157504 | 11067 | 0.94% |
| 2024-12-31 | 7.15 | 7.11 | -0.01 | -0.14% | 7.07 | 7.25 | 138437 | 9885 | 0.82% |
| 2024-12-30 | 7.08 | 7.12 | 0.00 | 0.00% | 7.05 | 7.28 | 149663 | 10683 | 0.89% |
| 2024-12-27 | 7.08 | 7.12 | 0.04 | 0.56% | 7.07 | 7.25 | 139124 | 9969 | 0.83% |
| 2024-12-26 | 7.00 | 7.08 | 0.08 | 1.14% | 6.98 | 7.11 | 84612 | 5981 | 0.50% |
| 2024-12-25 | 7.12 | 7.00 | -0.12 | -1.69% | 6.87 | 7.14 | 117545 | 8225 | 0.70% |