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 | 7.50 | 7.60 | 0.01 | 0.13% | 7.48 | 7.64 | 144005 | 10911 | 0.89% |
| 2025-04-02 | 7.68 | 7.59 | -0.08 | -1.04% | 7.56 | 7.70 | 153296 | 11659 | 0.94% |
| 2025-04-01 | 7.58 | 7.67 | 0.10 | 1.32% | 7.58 | 7.85 | 204823 | 15840 | 1.26% |
| 2025-03-31 | 7.53 | 7.57 | -0.04 | -0.53% | 7.45 | 7.65 | 191656 | 14438 | 1.18% |
| 2025-03-28 | 7.87 | 7.61 | -0.26 | -3.30% | 7.61 | 7.89 | 275028 | 21211 | 1.69% |
| 2025-03-27 | 8.11 | 7.87 | -0.10 | -1.25% | 7.85 | 8.26 | 374529 | 30088 | 2.31% |
| 2025-03-26 | 7.78 | 7.97 | 0.18 | 2.31% | 7.71 | 8.14 | 359866 | 28592 | 2.22% |
| 2025-03-25 | 7.81 | 7.79 | -0.04 | -0.51% | 7.76 | 7.89 | 212471 | 16631 | 1.31% |
| 2025-03-24 | 7.93 | 7.83 | -0.09 | -1.14% | 7.65 | 7.98 | 273207 | 21257 | 1.68% |
| 2025-03-21 | 8.00 | 7.92 | -0.08 | -1.00% | 7.90 | 8.20 | 336564 | 27037 | 2.07% |
| 2025-03-20 | 8.10 | 8.00 | -0.16 | -1.96% | 7.97 | 8.18 | 441030 | 35575 | 2.72% |
| 2025-03-19 | 8.12 | 8.16 | 0.12 | 1.49% | 8.03 | 8.32 | 673755 | 55225 | 4.15% |
| 2025-03-18 | 7.82 | 8.04 | 0.24 | 3.08% | 7.82 | 8.18 | 507977 | 40763 | 3.13% |
| 2025-03-17 | 7.89 | 7.80 | -0.10 | -1.27% | 7.77 | 7.89 | 176776 | 13840 | 1.09% |
| 2025-03-14 | 7.82 | 7.90 | 0.04 | 0.51% | 7.75 | 7.90 | 208810 | 16404 | 1.29% |
| 2025-03-13 | 7.94 | 7.86 | -0.04 | -0.51% | 7.76 | 7.99 | 227025 | 17839 | 1.40% |
| 2025-03-12 | 7.69 | 7.90 | 0.18 | 2.33% | 7.67 | 8.04 | 422669 | 33415 | 2.60% |
| 2025-03-11 | 7.51 | 7.72 | 0.14 | 1.85% | 7.47 | 7.79 | 231379 | 17633 | 1.43% |
| 2025-03-10 | 7.69 | 7.58 | -0.11 | -1.43% | 7.54 | 7.72 | 143590 | 10925 | 0.88% |
| 2025-03-07 | 7.79 | 7.69 | -0.10 | -1.28% | 7.66 | 7.81 | 185789 | 14355 | 1.14% |
| 2025-03-06 | 7.49 | 7.79 | 0.33 | 4.42% | 7.45 | 7.90 | 345319 | 26691 | 2.13% |
| 2025-03-05 | 7.53 | 7.46 | -0.06 | -0.80% | 7.37 | 7.53 | 125355 | 9312 | 0.77% |
| 2025-03-04 | 7.46 | 7.52 | 0.00 | 0.00% | 7.45 | 7.55 | 119193 | 8942 | 0.73% |
| 2025-03-03 | 7.58 | 7.52 | -0.07 | -0.92% | 7.50 | 7.65 | 143558 | 10897 | 0.88% |
| 2025-02-28 | 7.78 | 7.59 | -0.21 | -2.69% | 7.56 | 7.81 | 179833 | 13808 | 1.11% |
| 2025-02-27 | 7.93 | 7.80 | -0.06 | -0.76% | 7.70 | 7.95 | 177478 | 13829 | 1.09% |
| 2025-02-26 | 7.79 | 7.86 | 0.06 | 0.77% | 7.76 | 7.88 | 178202 | 13944 | 1.10% |
| 2025-02-25 | 7.81 | 7.80 | -0.09 | -1.14% | 7.71 | 7.88 | 209469 | 16349 | 1.29% |
| 2025-02-24 | 7.69 | 7.89 | 0.20 | 2.60% | 7.64 | 8.10 | 466024 | 36746 | 2.87% |
| 2025-02-21 | 7.64 | 7.69 | 0.07 | 0.92% | 7.60 | 7.70 | 170808 | 13091 | 1.05% |
| 2025-02-20 | 7.75 | 7.62 | -0.13 | -1.68% | 7.58 | 7.75 | 147883 | 11267 | 0.91% |
| 2025-02-19 | 7.72 | 7.75 | 0.03 | 0.39% | 7.64 | 7.78 | 166016 | 12774 | 1.02% |
| 2025-02-18 | 7.96 | 7.72 | -0.08 | -1.03% | 7.67 | 8.03 | 198601 | 15531 | 1.22% |
| 2025-02-17 | 7.77 | 7.80 | 0.03 | 0.39% | 7.75 | 7.84 | 155332 | 12121 | 0.96% |
| 2025-02-14 | 7.78 | 7.77 | -0.03 | -0.38% | 7.73 | 7.84 | 137719 | 10702 | 0.85% |
| 2025-02-13 | 7.83 | 7.80 | -0.02 | -0.26% | 7.79 | 7.89 | 162151 | 12702 | 1.00% |
| 2025-02-12 | 7.74 | 7.82 | 0.13 | 1.69% | 7.68 | 7.83 | 154731 | 12042 | 0.95% |
| 2025-02-11 | 7.78 | 7.69 | -0.09 | -1.16% | 7.59 | 7.81 | 183521 | 14051 | 1.13% |
| 2025-02-10 | 7.70 | 7.78 | 0.16 | 2.10% | 7.66 | 7.84 | 245250 | 19043 | 1.51% |
| 2025-02-07 | 7.50 | 7.62 | 0.11 | 1.46% | 7.47 | 7.70 | 210280 | 15986 | 1.30% |
| 2025-02-06 | 7.36 | 7.51 | 0.13 | 1.76% | 7.30 | 7.51 | 173809 | 12909 | 1.07% |
| 2025-02-05 | 7.40 | 7.38 | 0.02 | 0.27% | 7.32 | 7.48 | 128171 | 9493 | 0.79% |
| 2025-01-27 | 7.34 | 7.36 | 0.04 | 0.55% | 7.32 | 7.45 | 122703 | 9066 | 0.76% |
| 2025-01-24 | 7.25 | 7.32 | 0.07 | 0.97% | 7.18 | 7.35 | 113986 | 8296 | 0.70% |
| 2025-01-23 | 7.23 | 7.25 | 0.05 | 0.69% | 7.23 | 7.44 | 172947 | 12652 | 1.07% |
| 2025-01-22 | 7.19 | 7.20 | -0.01 | -0.14% | 7.15 | 7.24 | 84223 | 6052 | 0.52% |
| 2025-01-21 | 7.37 | 7.21 | -0.13 | -1.77% | 7.12 | 7.41 | 121200 | 8758 | 0.75% |
| 2025-01-20 | 7.28 | 7.34 | 0.08 | 1.10% | 7.28 | 7.51 | 123853 | 9165 | 0.76% |
| 2025-01-17 | 7.22 | 7.26 | 0.03 | 0.41% | 7.19 | 7.28 | 93462 | 6777 | 0.58% |
| 2025-01-16 | 7.25 | 7.23 | 0.00 | 0.00% | 7.19 | 7.37 | 110801 | 8056 | 0.68% |
| 2025-01-15 | 7.34 | 7.23 | -0.06 | -0.82% | 7.20 | 7.35 | 125409 | 9085 | 0.77% |
| 2025-01-14 | 7.16 | 7.29 | 0.18 | 2.53% | 7.11 | 7.30 | 139565 | 10094 | 0.86% |
| 2025-01-13 | 7.05 | 7.11 | -0.01 | -0.14% | 6.95 | 7.16 | 92571 | 6552 | 0.57% |
| 2025-01-10 | 7.36 | 7.12 | -0.25 | -3.39% | 7.12 | 7.40 | 153086 | 11043 | 0.94% |
| 2025-01-09 | 7.44 | 7.37 | 0.05 | 0.68% | 7.26 | 7.50 | 163506 | 12085 | 1.01% |
| 2025-01-08 | 7.37 | 7.32 | -0.11 | -1.48% | 7.17 | 7.40 | 174969 | 12753 | 1.08% |
| 2025-01-07 | 7.44 | 7.43 | -0.13 | -1.72% | 7.28 | 7.51 | 182233 | 13466 | 1.12% |
| 2025-01-06 | 7.40 | 7.56 | 0.34 | 4.71% | 7.29 | 7.69 | 272264 | 20531 | 1.68% |
| 2025-01-03 | 7.43 | 7.22 | -0.23 | -3.09% | 7.19 | 7.49 | 216050 | 15840 | 1.33% |
| 2025-01-02 | 7.76 | 7.45 | -0.31 | -3.99% | 7.39 | 7.79 | 237426 | 18059 | 1.46% |
| 2024-12-31 | 8.15 | 7.76 | -0.38 | -4.67% | 7.75 | 8.20 | 266405 | 21094 | 1.64% |
| 2024-12-30 | 8.35 | 8.14 | -0.10 | -1.21% | 8.11 | 8.38 | 282271 | 23248 | 1.74% |
| 2024-12-27 | 7.93 | 8.24 | 0.31 | 3.91% | 7.89 | 8.33 | 396622 | 32545 | 2.44% |
| 2024-12-26 | 7.85 | 7.93 | 0.05 | 0.63% | 7.83 | 8.07 | 211005 | 16785 | 1.30% |
| 2024-12-25 | 8.01 | 7.88 | -0.23 | -2.84% | 7.84 | 8.05 | 256594 | 20240 | 1.58% |