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 | 7.23 | 7.28 | -0.01 | -0.14% | 7.22 | 7.35 | 104913 | 7644 | 0.66% |
| 2025-04-02 | 7.34 | 7.29 | -0.05 | -0.68% | 7.26 | 7.36 | 97170 | 7086 | 0.61% |
| 2025-04-01 | 7.24 | 7.34 | 0.12 | 1.66% | 7.24 | 7.43 | 143326 | 10532 | 0.90% |
| 2025-03-31 | 7.25 | 7.22 | -0.08 | -1.10% | 7.11 | 7.30 | 161518 | 11628 | 1.02% |
| 2025-03-28 | 7.41 | 7.30 | -0.12 | -1.62% | 7.28 | 7.45 | 145413 | 10669 | 0.92% |
| 2025-03-27 | 7.47 | 7.42 | -0.07 | -0.93% | 7.30 | 7.49 | 159555 | 11802 | 1.00% |
| 2025-03-26 | 7.47 | 7.49 | -0.02 | -0.27% | 7.45 | 7.61 | 129482 | 9714 | 0.82% |
| 2025-03-25 | 7.43 | 7.51 | 0.03 | 0.40% | 7.41 | 7.71 | 237805 | 18015 | 1.50% |
| 2025-03-24 | 7.69 | 7.48 | -0.21 | -2.73% | 7.30 | 7.86 | 372461 | 27964 | 2.34% |
| 2025-03-21 | 7.63 | 7.69 | 0.03 | 0.39% | 7.60 | 7.91 | 324145 | 25080 | 2.04% |
| 2025-03-20 | 7.61 | 7.66 | 0.05 | 0.66% | 7.56 | 7.76 | 208749 | 16022 | 1.31% |
| 2025-03-19 | 7.69 | 7.61 | -0.05 | -0.65% | 7.59 | 7.72 | 162645 | 12425 | 1.02% |
| 2025-03-18 | 7.74 | 7.66 | -0.09 | -1.16% | 7.65 | 7.75 | 186911 | 14351 | 1.18% |
| 2025-03-17 | 7.79 | 7.75 | -0.03 | -0.39% | 7.74 | 7.83 | 187162 | 14547 | 1.18% |
| 2025-03-14 | 7.75 | 7.78 | 0.00 | 0.00% | 7.64 | 7.81 | 222348 | 17227 | 1.40% |
| 2025-03-13 | 7.86 | 7.78 | -0.07 | -0.89% | 7.67 | 7.89 | 214347 | 16586 | 1.35% |
| 2025-03-12 | 7.94 | 7.85 | -0.05 | -0.63% | 7.85 | 8.02 | 257714 | 20376 | 1.62% |
| 2025-03-11 | 7.68 | 7.90 | 0.16 | 2.07% | 7.63 | 7.95 | 345801 | 27107 | 2.18% |
| 2025-03-10 | 7.80 | 7.74 | 0.00 | 0.00% | 7.71 | 7.86 | 217279 | 16868 | 1.37% |
| 2025-03-07 | 7.73 | 7.74 | -0.01 | -0.13% | 7.70 | 7.91 | 319901 | 24973 | 2.01% |
| 2025-03-06 | 7.79 | 7.75 | 0.00 | 0.00% | 7.70 | 7.84 | 293470 | 22751 | 1.85% |
| 2025-03-05 | 7.68 | 7.75 | 0.05 | 0.65% | 7.60 | 7.77 | 265103 | 20415 | 1.67% |
| 2025-03-04 | 7.53 | 7.70 | 0.21 | 2.80% | 7.50 | 7.73 | 351521 | 26912 | 2.21% |
| 2025-03-03 | 7.55 | 7.49 | -0.04 | -0.53% | 7.43 | 7.69 | 241606 | 18273 | 1.52% |
| 2025-02-28 | 7.79 | 7.53 | -0.29 | -3.71% | 7.49 | 7.86 | 310038 | 23723 | 1.95% |
| 2025-02-27 | 7.98 | 7.82 | -0.18 | -2.25% | 7.68 | 8.00 | 413640 | 32327 | 2.60% |
| 2025-02-26 | 7.91 | 8.00 | 0.07 | 0.88% | 7.86 | 8.00 | 382699 | 30486 | 2.41% |
| 2025-02-25 | 7.90 | 7.93 | -0.10 | -1.25% | 7.81 | 8.10 | 437244 | 34780 | 2.75% |
| 2025-02-24 | 7.81 | 8.03 | 0.17 | 2.16% | 7.81 | 8.13 | 678917 | 54197 | 4.27% |
| 2025-02-21 | 7.80 | 7.86 | 0.07 | 0.90% | 7.69 | 8.11 | 1094833 | 86170 | 6.89% |
| 2025-02-20 | 7.13 | 7.79 | 0.71 | 10.03% | 7.13 | 7.79 | 484741 | 37118 | 3.05% |
| 2025-02-19 | 6.94 | 7.08 | 0.15 | 2.16% | 6.94 | 7.10 | 140398 | 9884 | 0.88% |
| 2025-02-18 | 7.18 | 6.93 | -0.25 | -3.48% | 6.92 | 7.18 | 207479 | 14636 | 1.31% |
| 2025-02-17 | 7.24 | 7.18 | -0.03 | -0.42% | 7.13 | 7.28 | 165124 | 11896 | 1.04% |
| 2025-02-14 | 7.20 | 7.21 | 0.03 | 0.42% | 7.15 | 7.23 | 115218 | 8287 | 0.73% |
| 2025-02-13 | 7.31 | 7.18 | -0.13 | -1.78% | 7.17 | 7.34 | 167166 | 12081 | 1.05% |
| 2025-02-12 | 7.30 | 7.31 | 0.01 | 0.14% | 7.24 | 7.34 | 142866 | 10409 | 0.90% |
| 2025-02-11 | 7.38 | 7.30 | -0.08 | -1.08% | 7.24 | 7.39 | 168845 | 12295 | 1.06% |
| 2025-02-10 | 7.20 | 7.38 | 0.20 | 2.79% | 7.20 | 7.39 | 209498 | 15293 | 1.32% |
| 2025-02-07 | 7.08 | 7.18 | 0.11 | 1.56% | 7.04 | 7.25 | 222836 | 15946 | 1.40% |
| 2025-02-06 | 6.94 | 7.07 | 0.11 | 1.58% | 6.88 | 7.08 | 168915 | 11836 | 1.06% |
| 2025-02-05 | 6.92 | 6.96 | 0.10 | 1.46% | 6.87 | 7.05 | 190697 | 13302 | 1.20% |
| 2025-01-27 | 6.90 | 6.86 | -0.03 | -0.44% | 6.83 | 7.00 | 110517 | 7632 | 0.70% |
| 2025-01-24 | 6.75 | 6.89 | 0.15 | 2.23% | 6.72 | 6.93 | 134615 | 9192 | 0.85% |
| 2025-01-23 | 6.78 | 6.74 | 0.02 | 0.30% | 6.73 | 6.92 | 149976 | 10271 | 0.94% |
| 2025-01-22 | 6.81 | 6.72 | -0.10 | -1.47% | 6.67 | 6.81 | 124991 | 8399 | 0.79% |
| 2025-01-21 | 6.94 | 6.82 | -0.15 | -2.15% | 6.74 | 6.98 | 179710 | 12239 | 1.13% |
| 2025-01-20 | 6.95 | 6.97 | 0.02 | 0.29% | 6.91 | 7.04 | 96124 | 6703 | 0.61% |
| 2025-01-17 | 6.89 | 6.95 | 0.02 | 0.29% | 6.84 | 7.01 | 103920 | 7202 | 0.65% |
| 2025-01-16 | 6.94 | 6.93 | 0.06 | 0.87% | 6.84 | 7.02 | 125730 | 8696 | 0.79% |
| 2025-01-15 | 6.93 | 6.87 | -0.06 | -0.87% | 6.85 | 6.99 | 104966 | 7244 | 0.66% |
| 2025-01-14 | 6.75 | 6.93 | 0.20 | 2.97% | 6.71 | 6.94 | 121922 | 8370 | 0.77% |
| 2025-01-13 | 6.66 | 6.73 | 0.01 | 0.15% | 6.55 | 6.78 | 94255 | 6299 | 0.59% |
| 2025-01-10 | 6.93 | 6.72 | -0.20 | -2.89% | 6.72 | 6.95 | 102317 | 6992 | 0.64% |
| 2025-01-09 | 6.80 | 6.92 | 0.05 | 0.73% | 6.80 | 7.01 | 149904 | 10387 | 0.94% |
| 2025-01-08 | 6.84 | 6.87 | 0.04 | 0.59% | 6.66 | 6.90 | 147140 | 9995 | 0.93% |
| 2025-01-07 | 6.77 | 6.83 | 0.10 | 1.49% | 6.71 | 6.84 | 107294 | 7261 | 0.68% |
| 2025-01-06 | 6.75 | 6.73 | -0.05 | -0.74% | 6.65 | 6.82 | 133378 | 8981 | 0.84% |
| 2025-01-03 | 7.07 | 6.78 | -0.26 | -3.69% | 6.76 | 7.09 | 192537 | 13242 | 1.21% |
| 2025-01-02 | 7.30 | 7.04 | -0.27 | -3.69% | 6.97 | 7.35 | 225297 | 16125 | 1.42% |
| 2024-12-31 | 7.67 | 7.31 | -0.40 | -5.19% | 7.30 | 7.70 | 291039 | 21637 | 1.83% |
| 2024-12-30 | 7.68 | 7.71 | 0.04 | 0.52% | 7.51 | 7.79 | 168369 | 12947 | 1.06% |
| 2024-12-27 | 7.66 | 7.67 | 0.09 | 1.19% | 7.63 | 7.73 | 202883 | 15598 | 1.28% |
| 2024-12-26 | 7.48 | 7.58 | 0.10 | 1.34% | 7.47 | 7.65 | 144189 | 10936 | 0.91% |