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 | 7.45 | 7.49 | -0.07 | -0.93% | 7.42 | 7.62 | 101221 | 7602 | 0.94% |
| 2025-04-02 | 7.59 | 7.56 | -0.04 | -0.53% | 7.55 | 7.65 | 86534 | 6575 | 0.81% |
| 2025-04-01 | 7.60 | 7.60 | 0.01 | 0.13% | 7.57 | 7.69 | 117776 | 8986 | 1.10% |
| 2025-03-31 | 7.70 | 7.59 | -0.11 | -1.43% | 7.44 | 7.70 | 161304 | 12188 | 1.50% |
| 2025-03-28 | 7.85 | 7.70 | -0.14 | -1.79% | 7.69 | 7.89 | 136085 | 10539 | 1.27% |
| 2025-03-27 | 7.90 | 7.84 | -0.07 | -0.88% | 7.75 | 7.94 | 141410 | 11109 | 1.32% |
| 2025-03-26 | 7.83 | 7.91 | 0.08 | 1.02% | 7.81 | 7.98 | 138200 | 10945 | 1.29% |
| 2025-03-25 | 7.82 | 7.83 | -0.05 | -0.63% | 7.80 | 7.97 | 167151 | 13162 | 1.56% |
| 2025-03-24 | 8.08 | 7.88 | -0.24 | -2.96% | 7.69 | 8.13 | 311952 | 24577 | 2.91% |
| 2025-03-21 | 8.25 | 8.12 | -0.17 | -2.05% | 8.08 | 8.37 | 289173 | 23692 | 2.70% |
| 2025-03-20 | 8.15 | 8.29 | 0.12 | 1.47% | 8.11 | 8.44 | 339032 | 28175 | 3.16% |
| 2025-03-19 | 8.19 | 8.17 | -0.03 | -0.37% | 8.11 | 8.23 | 179244 | 14635 | 1.67% |
| 2025-03-18 | 8.21 | 8.20 | -0.03 | -0.36% | 8.17 | 8.29 | 183288 | 15064 | 1.71% |
| 2025-03-17 | 8.32 | 8.23 | -0.06 | -0.72% | 8.21 | 8.37 | 215515 | 17803 | 2.01% |
| 2025-03-14 | 8.22 | 8.29 | 0.05 | 0.61% | 8.11 | 8.33 | 239602 | 19760 | 2.23% |
| 2025-03-13 | 8.44 | 8.24 | -0.20 | -2.37% | 8.15 | 8.44 | 304149 | 25073 | 2.84% |
| 2025-03-12 | 8.58 | 8.44 | -0.11 | -1.29% | 8.44 | 8.62 | 329829 | 28076 | 3.07% |
| 2025-03-11 | 8.58 | 8.55 | -0.11 | -1.27% | 8.41 | 8.63 | 376482 | 32041 | 3.51% |
| 2025-03-10 | 8.64 | 8.66 | 0.01 | 0.12% | 8.54 | 8.76 | 341363 | 29478 | 3.18% |
| 2025-03-07 | 8.72 | 8.65 | -0.19 | -2.15% | 8.56 | 8.78 | 573550 | 49656 | 5.35% |
| 2025-03-06 | 8.60 | 8.84 | 0.13 | 1.49% | 8.50 | 8.94 | 976833 | 84516 | 9.11% |
| 2025-03-05 | 8.38 | 8.71 | 0.44 | 5.32% | 8.32 | 8.85 | 997157 | 85614 | 9.30% |
| 2025-03-04 | 8.12 | 8.27 | 0.06 | 0.73% | 8.08 | 8.30 | 364550 | 30025 | 3.40% |
| 2025-03-03 | 8.28 | 8.21 | -0.05 | -0.61% | 8.13 | 8.42 | 505301 | 41825 | 4.71% |
| 2025-02-28 | 8.68 | 8.26 | -0.43 | -4.95% | 8.23 | 8.73 | 692606 | 58046 | 6.46% |
| 2025-02-27 | 8.83 | 8.69 | -0.31 | -3.44% | 8.57 | 9.15 | 1103940 | 97665 | 10.29% |
| 2025-02-26 | 9.08 | 9.00 | 0.14 | 1.58% | 8.89 | 9.75 | 2070689 | 191130 | 19.30% |
| 2025-02-25 | 7.94 | 8.86 | 0.81 | 10.06% | 7.83 | 8.86 | 984306 | 84217 | 9.18% |
| 2025-02-24 | 7.70 | 8.05 | 0.40 | 5.23% | 7.62 | 8.12 | 737593 | 58293 | 6.88% |
| 2025-02-21 | 7.50 | 7.65 | 0.11 | 1.46% | 7.46 | 7.69 | 373123 | 28368 | 3.48% |
| 2025-02-20 | 7.41 | 7.54 | 0.14 | 1.89% | 7.27 | 7.62 | 342534 | 25625 | 3.19% |
| 2025-02-19 | 7.10 | 7.40 | 0.28 | 3.93% | 7.10 | 7.40 | 186825 | 13592 | 1.74% |
| 2025-02-18 | 7.32 | 7.12 | -0.24 | -3.26% | 7.09 | 7.32 | 176747 | 12739 | 1.65% |
| 2025-02-17 | 7.34 | 7.36 | 0.03 | 0.41% | 7.27 | 7.39 | 177108 | 13000 | 1.65% |
| 2025-02-14 | 7.29 | 7.33 | -0.02 | -0.27% | 7.22 | 7.37 | 193280 | 14074 | 1.80% |
| 2025-02-13 | 7.47 | 7.35 | -0.08 | -1.08% | 7.35 | 7.59 | 208840 | 15548 | 1.95% |
| 2025-02-12 | 7.33 | 7.43 | 0.08 | 1.09% | 7.30 | 7.46 | 147363 | 10914 | 1.37% |
| 2025-02-11 | 7.38 | 7.35 | -0.01 | -0.14% | 7.20 | 7.38 | 178709 | 13027 | 1.67% |
| 2025-02-10 | 7.42 | 7.36 | -0.06 | -0.81% | 7.30 | 7.48 | 193992 | 14291 | 1.81% |
| 2025-02-07 | 7.31 | 7.42 | 0.14 | 1.92% | 7.25 | 7.46 | 218809 | 16173 | 2.04% |
| 2025-02-06 | 7.14 | 7.28 | 0.12 | 1.68% | 7.09 | 7.29 | 168217 | 12149 | 1.57% |
| 2025-02-05 | 7.06 | 7.16 | 0.19 | 2.73% | 7.04 | 7.22 | 160634 | 11465 | 1.50% |
| 2025-01-27 | 7.08 | 6.97 | -0.14 | -1.97% | 6.97 | 7.17 | 143335 | 10141 | 1.34% |
| 2025-01-24 | 7.01 | 7.11 | 0.08 | 1.14% | 6.95 | 7.12 | 160282 | 11288 | 1.49% |
| 2025-01-23 | 6.99 | 7.03 | 0.11 | 1.59% | 6.99 | 7.20 | 191208 | 13546 | 1.78% |
| 2025-01-22 | 6.99 | 6.92 | -0.12 | -1.70% | 6.88 | 7.01 | 88722 | 6150 | 0.83% |
| 2025-01-21 | 7.08 | 7.04 | -0.01 | -0.14% | 6.95 | 7.15 | 105292 | 7416 | 0.98% |
| 2025-01-20 | 7.02 | 7.05 | 0.07 | 1.00% | 6.98 | 7.08 | 99358 | 7000 | 0.93% |
| 2025-01-17 | 6.93 | 6.98 | 0.01 | 0.14% | 6.87 | 7.01 | 107713 | 7494 | 1.00% |
| 2025-01-16 | 6.95 | 6.97 | 0.06 | 0.87% | 6.90 | 7.18 | 185292 | 13024 | 1.73% |
| 2025-01-15 | 6.94 | 6.91 | -0.03 | -0.43% | 6.84 | 6.99 | 131497 | 9081 | 1.23% |
| 2025-01-14 | 6.59 | 6.94 | 0.39 | 5.95% | 6.56 | 6.95 | 193828 | 13193 | 1.81% |
| 2025-01-13 | 6.35 | 6.55 | 0.05 | 0.77% | 6.31 | 6.59 | 130648 | 8437 | 1.22% |
| 2025-01-10 | 6.66 | 6.50 | -0.20 | -2.99% | 6.48 | 6.74 | 143718 | 9521 | 1.34% |
| 2025-01-09 | 6.62 | 6.70 | 0.03 | 0.45% | 6.60 | 6.74 | 141879 | 9494 | 1.32% |
| 2025-01-08 | 6.73 | 6.67 | -0.05 | -0.74% | 6.43 | 6.75 | 180235 | 11880 | 1.68% |
| 2025-01-07 | 6.66 | 6.72 | 0.08 | 1.20% | 6.59 | 6.73 | 131331 | 8761 | 1.22% |
| 2025-01-06 | 6.66 | 6.64 | -0.05 | -0.75% | 6.52 | 6.72 | 155728 | 10334 | 1.45% |
| 2025-01-03 | 7.07 | 6.69 | -0.36 | -5.11% | 6.66 | 7.11 | 251778 | 17175 | 2.35% |
| 2025-01-02 | 7.41 | 7.05 | -0.45 | -6.00% | 6.95 | 7.45 | 367651 | 26506 | 3.43% |
| 2024-12-31 | 7.91 | 7.50 | -0.54 | -6.72% | 7.48 | 7.93 | 421552 | 32374 | 3.93% |
| 2024-12-30 | 7.65 | 8.04 | 0.42 | 5.51% | 7.64 | 8.26 | 662994 | 52748 | 6.18% |
| 2024-12-27 | 7.55 | 7.62 | 0.06 | 0.79% | 7.52 | 7.80 | 262445 | 20116 | 2.45% |
| 2024-12-26 | 7.36 | 7.56 | 0.13 | 1.75% | 7.35 | 7.65 | 253532 | 19048 | 2.36% |