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 | 7.60 | 7.72 | 0.08 | 1.05% | 7.58 | 7.75 | 435473 | 33499 | 1.92% |
| 2025-04-02 | 7.69 | 7.64 | -0.10 | -1.29% | 7.61 | 7.73 | 427388 | 32708 | 1.89% |
| 2025-04-01 | 7.47 | 7.74 | 0.28 | 3.75% | 7.46 | 7.74 | 640327 | 48825 | 2.82% |
| 2025-03-31 | 7.40 | 7.46 | 0.06 | 0.81% | 7.39 | 7.63 | 592516 | 44520 | 2.61% |
| 2025-03-28 | 7.46 | 7.40 | -0.06 | -0.80% | 7.39 | 7.55 | 383712 | 28565 | 1.69% |
| 2025-03-27 | 7.62 | 7.46 | -0.16 | -2.10% | 7.44 | 7.66 | 533912 | 40016 | 2.36% |
| 2025-03-26 | 7.80 | 7.62 | -0.13 | -1.68% | 7.58 | 7.81 | 837805 | 64136 | 3.70% |
| 2025-03-25 | 7.46 | 7.75 | 0.29 | 3.89% | 7.40 | 7.96 | 1124580 | 87253 | 4.96% |
| 2025-03-24 | 7.44 | 7.46 | 0.04 | 0.54% | 7.37 | 7.49 | 342638 | 25452 | 1.51% |
| 2025-03-21 | 7.41 | 7.42 | -0.01 | -0.13% | 7.37 | 7.51 | 302886 | 22572 | 1.34% |
| 2025-03-20 | 7.40 | 7.43 | 0.03 | 0.41% | 7.38 | 7.48 | 276188 | 20550 | 1.22% |
| 2025-03-19 | 7.33 | 7.40 | 0.05 | 0.68% | 7.31 | 7.48 | 347876 | 25766 | 1.53% |
| 2025-03-18 | 7.40 | 7.35 | -0.03 | -0.41% | 7.28 | 7.40 | 265988 | 19485 | 1.17% |
| 2025-03-17 | 7.38 | 7.38 | 0.00 | 0.00% | 7.36 | 7.46 | 254368 | 18851 | 1.12% |
| 2025-03-14 | 7.33 | 7.38 | 0.04 | 0.54% | 7.31 | 7.47 | 375240 | 27701 | 1.66% |
| 2025-03-13 | 7.17 | 7.34 | 0.15 | 2.09% | 7.17 | 7.36 | 585651 | 42612 | 2.58% |
| 2025-03-12 | 7.18 | 7.19 | 0.01 | 0.14% | 7.08 | 7.21 | 352616 | 25237 | 1.56% |
| 2025-03-11 | 7.08 | 7.18 | 0.06 | 0.84% | 7.06 | 7.18 | 236897 | 16909 | 1.05% |
| 2025-03-10 | 7.12 | 7.12 | 0.00 | 0.00% | 7.06 | 7.14 | 290910 | 20632 | 1.28% |
| 2025-03-07 | 7.18 | 7.12 | -0.08 | -1.11% | 7.09 | 7.20 | 350621 | 25051 | 1.55% |
| 2025-03-06 | 7.32 | 7.20 | -0.12 | -1.64% | 7.17 | 7.35 | 534298 | 38686 | 2.36% |
| 2025-03-05 | 7.27 | 7.32 | 0.03 | 0.41% | 7.23 | 7.36 | 291024 | 21239 | 1.28% |
| 2025-03-04 | 7.34 | 7.29 | -0.05 | -0.68% | 7.25 | 7.36 | 294065 | 21442 | 1.30% |
| 2025-03-03 | 7.37 | 7.34 | -0.02 | -0.27% | 7.33 | 7.42 | 251610 | 18522 | 1.11% |
| 2025-02-28 | 7.39 | 7.36 | -0.08 | -1.08% | 7.32 | 7.48 | 311037 | 23024 | 1.37% |
| 2025-02-27 | 7.45 | 7.44 | 0.01 | 0.13% | 7.33 | 7.69 | 431144 | 32064 | 1.90% |
| 2025-02-26 | 7.38 | 7.43 | 0.04 | 0.54% | 7.38 | 7.49 | 214953 | 15977 | 0.95% |
| 2025-02-25 | 7.41 | 7.39 | -0.06 | -0.81% | 7.35 | 7.54 | 231026 | 17209 | 1.02% |
| 2025-02-24 | 7.40 | 7.45 | 0.05 | 0.68% | 7.39 | 7.50 | 268938 | 20026 | 1.19% |
| 2025-02-21 | 7.61 | 7.40 | -0.15 | -1.99% | 7.39 | 7.63 | 340526 | 25409 | 1.50% |
| 2025-02-20 | 7.48 | 7.55 | 0.06 | 0.80% | 7.40 | 7.59 | 356512 | 26737 | 1.57% |
| 2025-02-19 | 7.42 | 7.49 | 0.04 | 0.54% | 7.37 | 7.51 | 396448 | 29553 | 1.75% |
| 2025-02-18 | 7.25 | 7.45 | 0.18 | 2.48% | 7.22 | 7.53 | 657763 | 48885 | 2.90% |
| 2025-02-17 | 7.10 | 7.27 | 0.21 | 2.97% | 7.04 | 7.28 | 606378 | 43546 | 2.67% |
| 2025-02-14 | 7.14 | 7.06 | -0.07 | -0.98% | 7.04 | 7.14 | 229311 | 16232 | 1.01% |
| 2025-02-13 | 7.09 | 7.13 | 0.03 | 0.42% | 7.07 | 7.17 | 296832 | 21159 | 1.31% |
| 2025-02-12 | 7.09 | 7.10 | -0.01 | -0.14% | 7.05 | 7.12 | 191041 | 13522 | 0.84% |
| 2025-02-11 | 7.11 | 7.11 | 0.00 | 0.00% | 7.06 | 7.13 | 256180 | 18157 | 1.13% |
| 2025-02-10 | 7.20 | 7.11 | -0.09 | -1.25% | 7.09 | 7.24 | 450386 | 32141 | 1.99% |
| 2025-02-07 | 7.17 | 7.20 | 0.02 | 0.28% | 7.11 | 7.23 | 388741 | 27878 | 1.71% |
| 2025-02-06 | 7.15 | 7.18 | 0.03 | 0.42% | 7.11 | 7.18 | 249497 | 17819 | 1.10% |
| 2025-02-05 | 7.21 | 7.15 | -0.04 | -0.56% | 7.10 | 7.23 | 287377 | 20591 | 1.27% |
| 2025-01-27 | 7.15 | 7.19 | 0.05 | 0.70% | 7.14 | 7.29 | 289079 | 20892 | 1.28% |
| 2025-01-24 | 7.16 | 7.14 | 0.05 | 0.71% | 7.02 | 7.17 | 340221 | 24160 | 1.50% |
| 2025-01-23 | 7.10 | 7.09 | 0.24 | 3.50% | 7.09 | 7.38 | 751717 | 54314 | 3.32% |
| 2025-01-22 | 6.83 | 6.85 | 0.01 | 0.15% | 6.77 | 6.90 | 194242 | 13264 | 0.86% |
| 2025-01-21 | 6.92 | 6.84 | -0.06 | -0.87% | 6.76 | 6.95 | 255142 | 17415 | 1.13% |
| 2025-01-20 | 7.02 | 6.90 | -0.07 | -1.00% | 6.86 | 7.11 | 323288 | 22543 | 1.43% |
| 2025-01-17 | 7.03 | 6.97 | -0.06 | -0.85% | 6.94 | 7.03 | 191448 | 13353 | 0.84% |
| 2025-01-16 | 7.16 | 7.03 | -0.11 | -1.54% | 6.99 | 7.23 | 221798 | 15724 | 0.98% |
| 2025-01-15 | 7.08 | 7.14 | 0.05 | 0.71% | 7.05 | 7.21 | 252402 | 18039 | 1.11% |
| 2025-01-14 | 6.79 | 7.09 | 0.30 | 4.42% | 6.79 | 7.14 | 389419 | 27147 | 1.72% |
| 2025-01-13 | 6.80 | 6.79 | -0.07 | -1.02% | 6.65 | 6.84 | 341892 | 23125 | 1.51% |
| 2025-01-10 | 7.01 | 6.86 | -0.15 | -2.14% | 6.85 | 7.02 | 218857 | 15170 | 0.97% |
| 2025-01-09 | 7.17 | 7.01 | -0.20 | -2.77% | 6.99 | 7.19 | 398745 | 28087 | 1.76% |
| 2025-01-08 | 7.22 | 7.21 | -0.03 | -0.41% | 7.12 | 7.27 | 321374 | 23146 | 1.42% |
| 2025-01-07 | 7.46 | 7.24 | -0.22 | -2.95% | 7.19 | 7.47 | 442266 | 32082 | 1.95% |
| 2025-01-06 | 7.57 | 7.46 | -0.11 | -1.45% | 7.37 | 7.57 | 235755 | 17573 | 1.04% |
| 2025-01-03 | 7.70 | 7.57 | -0.12 | -1.56% | 7.53 | 7.76 | 228598 | 17489 | 1.01% |
| 2025-01-02 | 7.85 | 7.69 | -0.22 | -2.78% | 7.65 | 8.01 | 245591 | 19281 | 1.08% |
| 2024-12-31 | 7.92 | 7.91 | 0.01 | 0.13% | 7.85 | 8.01 | 243620 | 19334 | 1.07% |
| 2024-12-30 | 7.94 | 7.90 | -0.05 | -0.63% | 7.87 | 8.05 | 270653 | 21531 | 1.19% |
| 2024-12-27 | 7.94 | 7.95 | 0.01 | 0.13% | 7.83 | 7.97 | 290431 | 22940 | 1.28% |
| 2024-12-26 | 8.11 | 7.94 | -0.17 | -2.10% | 7.88 | 8.14 | 357499 | 28442 | 1.58% |
| 2024-12-25 | 8.25 | 8.11 | -0.14 | -1.70% | 8.06 | 8.27 | 274639 | 22299 | 1.21% |