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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.15 | 7.25 | 0.03 | 0.42% | 7.08 | 7.33 | 71934 | 5177 | 1.31% |
| 2025-04-07 | 7.45 | 7.22 | -0.80 | -9.98% | 7.22 | 7.80 | 101899 | 7531 | 1.86% |
| 2025-04-03 | 7.93 | 8.02 | 0.09 | 1.13% | 7.85 | 8.07 | 41974 | 3349 | 0.77% |
| 2025-04-02 | 7.91 | 7.93 | 0.03 | 0.38% | 7.84 | 7.98 | 27550 | 2182 | 0.50% |
| 2025-04-01 | 7.95 | 7.90 | -0.01 | -0.13% | 7.87 | 8.03 | 40417 | 3208 | 0.74% |
| 2025-03-31 | 8.09 | 7.91 | -0.17 | -2.10% | 7.75 | 8.09 | 81968 | 6474 | 1.50% |
| 2025-03-28 | 8.07 | 8.08 | 0.00 | 0.00% | 7.98 | 8.24 | 56994 | 4606 | 1.04% |
| 2025-03-27 | 8.10 | 8.08 | -0.05 | -0.62% | 8.01 | 8.14 | 24171 | 1952 | 0.44% |
| 2025-03-26 | 7.99 | 8.13 | 0.08 | 0.99% | 7.99 | 8.21 | 23792 | 1934 | 0.43% |
| 2025-03-25 | 8.23 | 8.05 | -0.19 | -2.31% | 7.94 | 8.29 | 52377 | 4236 | 0.96% |
| 2025-03-24 | 8.51 | 8.24 | -0.30 | -3.51% | 8.15 | 8.64 | 73731 | 6134 | 1.35% |
| 2025-03-21 | 8.37 | 8.54 | 0.16 | 1.91% | 8.36 | 8.86 | 95098 | 8242 | 1.74% |
| 2025-03-20 | 8.57 | 8.38 | -0.18 | -2.10% | 8.37 | 8.59 | 56347 | 4765 | 1.03% |
| 2025-03-19 | 8.69 | 8.56 | -0.13 | -1.50% | 8.54 | 8.75 | 49174 | 4238 | 0.90% |
| 2025-03-18 | 8.78 | 8.69 | -0.09 | -1.03% | 8.55 | 8.84 | 76070 | 6588 | 1.39% |
| 2025-03-17 | 8.76 | 8.78 | 0.09 | 1.04% | 8.64 | 8.88 | 71035 | 6226 | 1.30% |
| 2025-03-14 | 8.57 | 8.69 | 0.03 | 0.35% | 8.57 | 8.76 | 65319 | 5672 | 1.19% |
| 2025-03-13 | 8.62 | 8.66 | 0.11 | 1.29% | 8.40 | 8.72 | 97427 | 8330 | 1.78% |
| 2025-03-12 | 8.61 | 8.55 | -0.06 | -0.70% | 8.45 | 8.69 | 101733 | 8678 | 1.86% |
| 2025-03-11 | 8.27 | 8.61 | 0.35 | 4.24% | 8.20 | 8.63 | 151687 | 12827 | 2.77% |
| 2025-03-10 | 7.84 | 8.26 | 0.42 | 5.36% | 7.84 | 8.29 | 245037 | 19966 | 4.48% |
| 2025-03-07 | 7.39 | 7.84 | 0.44 | 5.95% | 7.36 | 8.14 | 265952 | 21110 | 4.86% |
| 2025-03-06 | 7.42 | 7.40 | 0.01 | 0.14% | 7.31 | 7.45 | 29365 | 2171 | 0.54% |
| 2025-03-05 | 7.42 | 7.39 | -0.01 | -0.14% | 7.25 | 7.43 | 24028 | 1757 | 0.44% |
| 2025-03-04 | 7.35 | 7.40 | 0.03 | 0.41% | 7.32 | 7.45 | 19979 | 1478 | 0.37% |
| 2025-03-03 | 7.39 | 7.37 | 0.02 | 0.27% | 7.35 | 7.46 | 29779 | 2204 | 0.54% |
| 2025-02-28 | 7.49 | 7.35 | -0.16 | -2.13% | 7.33 | 7.51 | 29205 | 2167 | 0.53% |
| 2025-02-27 | 7.46 | 7.51 | 0.02 | 0.27% | 7.44 | 7.59 | 34193 | 2566 | 0.62% |
| 2025-02-26 | 7.48 | 7.49 | 0.03 | 0.40% | 7.42 | 7.56 | 29948 | 2240 | 0.55% |
| 2025-02-25 | 7.51 | 7.46 | -0.11 | -1.45% | 7.40 | 7.60 | 28082 | 2108 | 0.51% |
| 2025-02-24 | 7.49 | 7.57 | 0.10 | 1.34% | 7.47 | 7.69 | 32510 | 2458 | 0.59% |
| 2025-02-21 | 7.56 | 7.47 | -0.10 | -1.32% | 7.41 | 7.62 | 42987 | 3219 | 0.79% |
| 2025-02-20 | 7.42 | 7.57 | 0.18 | 2.44% | 7.40 | 7.59 | 37821 | 2840 | 0.69% |
| 2025-02-19 | 7.42 | 7.39 | -0.03 | -0.40% | 7.35 | 7.45 | 28875 | 2134 | 0.53% |
| 2025-02-18 | 7.70 | 7.42 | -0.30 | -3.89% | 7.40 | 7.70 | 38099 | 2868 | 0.70% |
| 2025-02-17 | 7.43 | 7.72 | 0.29 | 3.90% | 7.43 | 7.83 | 64101 | 4913 | 1.17% |
| 2025-02-14 | 7.53 | 7.43 | -0.10 | -1.33% | 7.39 | 7.53 | 22674 | 1691 | 0.41% |
| 2025-02-13 | 7.52 | 7.53 | -0.04 | -0.53% | 7.50 | 7.62 | 29688 | 2240 | 0.54% |
| 2025-02-12 | 7.54 | 7.57 | 0.03 | 0.40% | 7.50 | 7.59 | 22926 | 1729 | 0.42% |
| 2025-02-11 | 7.61 | 7.54 | -0.07 | -0.92% | 7.40 | 7.66 | 31286 | 2355 | 0.57% |
| 2025-02-10 | 7.35 | 7.61 | 0.24 | 3.26% | 7.35 | 7.64 | 38803 | 2915 | 0.71% |
| 2025-02-07 | 7.23 | 7.37 | 0.14 | 1.94% | 7.20 | 7.41 | 39130 | 2872 | 0.72% |
| 2025-02-06 | 7.18 | 7.23 | 0.06 | 0.84% | 7.10 | 7.23 | 35041 | 2507 | 0.64% |
| 2025-02-05 | 7.32 | 7.17 | -0.14 | -1.92% | 7.14 | 7.38 | 31487 | 2272 | 0.58% |
| 2025-01-27 | 7.30 | 7.31 | 0.07 | 0.97% | 7.29 | 7.44 | 28843 | 2126 | 0.53% |
| 2025-01-24 | 7.14 | 7.24 | 0.06 | 0.84% | 7.14 | 7.30 | 24843 | 1795 | 0.45% |
| 2025-01-23 | 7.25 | 7.18 | 0.04 | 0.56% | 7.17 | 7.27 | 21299 | 1539 | 0.39% |
| 2025-01-22 | 7.22 | 7.14 | -0.04 | -0.56% | 7.06 | 7.22 | 21919 | 1562 | 0.40% |
| 2025-01-21 | 7.39 | 7.18 | -0.16 | -2.18% | 7.14 | 7.41 | 28026 | 2030 | 0.51% |
| 2025-01-20 | 7.28 | 7.34 | 0.08 | 1.10% | 7.21 | 7.39 | 25666 | 1879 | 0.47% |
| 2025-01-17 | 7.30 | 7.26 | -0.08 | -1.09% | 7.23 | 7.32 | 18557 | 1348 | 0.34% |
| 2025-01-16 | 7.36 | 7.34 | -0.01 | -0.14% | 7.29 | 7.47 | 26615 | 1962 | 0.49% |
| 2025-01-15 | 7.30 | 7.35 | 0.05 | 0.68% | 7.22 | 7.44 | 23541 | 1728 | 0.43% |
| 2025-01-14 | 7.18 | 7.30 | 0.16 | 2.24% | 7.14 | 7.34 | 40688 | 2954 | 0.74% |
| 2025-01-13 | 7.11 | 7.14 | -0.01 | -0.14% | 6.94 | 7.17 | 31332 | 2215 | 0.57% |
| 2025-01-10 | 7.42 | 7.15 | -0.24 | -3.25% | 7.14 | 7.42 | 30719 | 2229 | 0.56% |
| 2025-01-09 | 7.51 | 7.39 | -0.11 | -1.47% | 7.35 | 7.53 | 31915 | 2373 | 0.58% |
| 2025-01-08 | 7.64 | 7.50 | -0.11 | -1.45% | 7.32 | 7.64 | 36916 | 2751 | 0.67% |
| 2025-01-07 | 7.60 | 7.61 | 0.01 | 0.13% | 7.46 | 7.70 | 38197 | 2889 | 0.70% |
| 2025-01-06 | 7.50 | 7.60 | 0.10 | 1.33% | 7.26 | 7.73 | 33772 | 2541 | 0.62% |
| 2025-01-03 | 7.91 | 7.50 | -0.34 | -4.34% | 7.48 | 7.91 | 39239 | 2996 | 0.72% |
| 2025-01-02 | 7.84 | 7.84 | -0.03 | -0.38% | 7.76 | 8.08 | 38626 | 3061 | 0.71% |
| 2024-12-31 | 7.95 | 7.87 | -0.08 | -1.01% | 7.87 | 8.09 | 28844 | 2298 | 0.53% |
| 2024-12-30 | 8.00 | 7.95 | -0.09 | -1.12% | 7.84 | 8.15 | 30479 | 2426 | 0.56% |