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 | 7.89 | 8.17 | 0.21 | 2.64% | 7.85 | 8.28 | 376514 | 30697 | 8.41% |
| 2025-04-02 | 8.05 | 7.96 | -0.13 | -1.61% | 7.92 | 8.07 | 195562 | 15619 | 4.37% |
| 2025-04-01 | 7.91 | 8.09 | 0.23 | 2.93% | 7.87 | 8.19 | 408497 | 33045 | 9.13% |
| 2025-03-31 | 7.91 | 7.86 | -0.05 | -0.63% | 7.76 | 7.97 | 230426 | 18120 | 5.15% |
| 2025-03-28 | 8.13 | 7.91 | -0.35 | -4.24% | 7.89 | 8.17 | 386649 | 30973 | 8.64% |
| 2025-03-27 | 8.22 | 8.26 | -0.03 | -0.36% | 8.14 | 8.33 | 389735 | 32071 | 8.71% |
| 2025-03-26 | 8.50 | 8.29 | -0.26 | -3.04% | 8.10 | 8.50 | 602755 | 49600 | 13.47% |
| 2025-03-25 | 7.72 | 8.55 | 0.78 | 10.04% | 7.68 | 8.55 | 605806 | 49695 | 13.54% |
| 2025-03-24 | 7.66 | 7.77 | 0.04 | 0.52% | 7.58 | 7.80 | 112169 | 8642 | 2.51% |
| 2025-03-21 | 7.81 | 7.73 | -0.01 | -0.13% | 7.67 | 7.90 | 127258 | 9876 | 2.84% |
| 2025-03-20 | 7.72 | 7.74 | 0.02 | 0.26% | 7.71 | 7.78 | 65987 | 5107 | 1.47% |
| 2025-03-19 | 7.74 | 7.72 | -0.01 | -0.13% | 7.71 | 7.85 | 107686 | 8367 | 2.41% |
| 2025-03-18 | 7.71 | 7.73 | 0.04 | 0.52% | 7.64 | 7.74 | 84794 | 6536 | 1.89% |
| 2025-03-17 | 7.69 | 7.69 | 0.01 | 0.13% | 7.65 | 7.72 | 91280 | 7017 | 2.04% |
| 2025-03-14 | 7.49 | 7.68 | 0.18 | 2.40% | 7.46 | 7.70 | 144192 | 11014 | 3.22% |
| 2025-03-13 | 7.53 | 7.50 | -0.03 | -0.40% | 7.42 | 7.55 | 89340 | 6683 | 2.00% |
| 2025-03-12 | 7.51 | 7.53 | 0.02 | 0.27% | 7.46 | 7.57 | 88048 | 6616 | 1.97% |
| 2025-03-11 | 7.44 | 7.51 | 0.00 | 0.00% | 7.41 | 7.52 | 96583 | 7219 | 2.16% |
| 2025-03-10 | 7.53 | 7.51 | -0.04 | -0.53% | 7.44 | 7.60 | 121984 | 9134 | 2.73% |
| 2025-03-07 | 7.51 | 7.55 | 0.00 | 0.00% | 7.46 | 7.64 | 85244 | 6439 | 1.90% |
| 2025-03-06 | 7.49 | 7.55 | 0.07 | 0.94% | 7.45 | 7.57 | 87814 | 6594 | 1.96% |
| 2025-03-05 | 7.56 | 7.48 | -0.08 | -1.06% | 7.42 | 7.56 | 83069 | 6202 | 1.86% |
| 2025-03-04 | 7.57 | 7.56 | -0.04 | -0.53% | 7.51 | 7.63 | 90559 | 6844 | 2.02% |
| 2025-03-03 | 7.53 | 7.60 | 0.10 | 1.33% | 7.50 | 7.66 | 79800 | 6072 | 1.78% |
| 2025-02-28 | 7.73 | 7.50 | -0.25 | -3.23% | 7.49 | 7.75 | 107518 | 8172 | 2.40% |
| 2025-02-27 | 7.78 | 7.75 | -0.04 | -0.51% | 7.66 | 7.80 | 75669 | 5845 | 1.69% |
| 2025-02-26 | 7.71 | 7.79 | 0.10 | 1.30% | 7.66 | 7.84 | 105937 | 8211 | 2.37% |
| 2025-02-25 | 7.66 | 7.69 | -0.04 | -0.52% | 7.59 | 7.75 | 103536 | 7946 | 2.31% |
| 2025-02-24 | 7.71 | 7.73 | -0.02 | -0.26% | 7.69 | 7.79 | 76306 | 5904 | 1.70% |
| 2025-02-21 | 7.76 | 7.75 | -0.05 | -0.64% | 7.67 | 7.85 | 116233 | 8978 | 2.60% |
| 2025-02-20 | 7.68 | 7.80 | 0.09 | 1.17% | 7.68 | 7.83 | 102248 | 7960 | 2.28% |
| 2025-02-19 | 7.60 | 7.71 | 0.09 | 1.18% | 7.52 | 7.72 | 97977 | 7502 | 2.19% |
| 2025-02-18 | 7.92 | 7.62 | -0.33 | -4.15% | 7.58 | 7.93 | 192789 | 14929 | 4.31% |
| 2025-02-17 | 7.80 | 7.95 | 0.22 | 2.85% | 7.80 | 8.00 | 212525 | 16779 | 4.75% |
| 2025-02-14 | 7.71 | 7.73 | 0.02 | 0.26% | 7.68 | 7.77 | 105753 | 8170 | 2.36% |
| 2025-02-13 | 7.80 | 7.71 | -0.10 | -1.28% | 7.70 | 7.81 | 79798 | 6182 | 1.78% |
| 2025-02-12 | 7.85 | 7.81 | -0.05 | -0.64% | 7.73 | 7.87 | 91500 | 7124 | 2.04% |
| 2025-02-11 | 7.92 | 7.86 | -0.07 | -0.88% | 7.76 | 7.93 | 96945 | 7584 | 2.17% |
| 2025-02-10 | 7.66 | 7.93 | 0.26 | 3.39% | 7.66 | 7.98 | 190149 | 14888 | 4.25% |
| 2025-02-07 | 7.58 | 7.67 | 0.09 | 1.19% | 7.56 | 7.73 | 148137 | 11327 | 3.31% |
| 2025-02-06 | 7.50 | 7.58 | 0.08 | 1.07% | 7.42 | 7.58 | 82638 | 6208 | 1.85% |
| 2025-02-05 | 7.49 | 7.50 | 0.05 | 0.67% | 7.45 | 7.56 | 89767 | 6739 | 2.01% |
| 2025-01-27 | 7.60 | 7.45 | -0.08 | -1.06% | 7.45 | 7.64 | 106131 | 8008 | 2.05% |
| 2025-01-24 | 7.58 | 7.53 | -0.05 | -0.66% | 7.48 | 7.63 | 127954 | 9643 | 2.48% |
| 2025-01-23 | 7.64 | 7.58 | -0.03 | -0.39% | 7.58 | 7.72 | 99897 | 7653 | 1.93% |
| 2025-01-22 | 7.73 | 7.61 | -0.01 | -0.13% | 7.57 | 7.84 | 159186 | 12233 | 3.08% |
| 2025-01-21 | 7.68 | 7.62 | -0.01 | -0.13% | 7.53 | 7.69 | 60958 | 4623 | 1.18% |
| 2025-01-20 | 7.72 | 7.63 | 0.00 | 0.00% | 7.62 | 7.79 | 92609 | 7116 | 1.79% |
| 2025-01-17 | 7.55 | 7.63 | 0.02 | 0.26% | 7.53 | 7.70 | 78172 | 5966 | 1.51% |
| 2025-01-16 | 7.62 | 7.61 | -0.01 | -0.13% | 7.52 | 7.70 | 75492 | 5752 | 1.46% |
| 2025-01-15 | 7.67 | 7.62 | -0.06 | -0.78% | 7.53 | 7.69 | 71768 | 5466 | 1.39% |
| 2025-01-14 | 7.35 | 7.68 | 0.35 | 4.77% | 7.30 | 7.68 | 122320 | 9239 | 2.37% |
| 2025-01-13 | 7.22 | 7.33 | 0.04 | 0.55% | 7.13 | 7.35 | 56145 | 4070 | 1.09% |
| 2025-01-10 | 7.48 | 7.29 | -0.16 | -2.15% | 7.28 | 7.58 | 89676 | 6647 | 1.74% |
| 2025-01-09 | 7.46 | 7.45 | -0.08 | -1.06% | 7.38 | 7.58 | 112539 | 8388 | 2.18% |
| 2025-01-08 | 7.41 | 7.53 | 0.05 | 0.67% | 7.39 | 7.60 | 129062 | 9686 | 2.50% |
| 2025-01-07 | 7.50 | 7.48 | -0.17 | -2.22% | 7.29 | 7.52 | 183172 | 13537 | 3.55% |
| 2025-01-06 | 7.42 | 7.65 | 0.40 | 5.52% | 7.22 | 7.69 | 233678 | 17616 | 4.52% |
| 2025-01-03 | 7.45 | 7.25 | -0.17 | -2.29% | 7.21 | 7.53 | 108894 | 8009 | 2.11% |
| 2025-01-02 | 7.46 | 7.42 | -0.05 | -0.67% | 7.33 | 7.63 | 91857 | 6883 | 1.79% |
| 2024-12-31 | 7.76 | 7.47 | -0.31 | -3.98% | 7.46 | 7.81 | 139194 | 10569 | 2.71% |
| 2024-12-30 | 7.99 | 7.78 | -0.21 | -2.63% | 7.73 | 7.99 | 122110 | 9518 | 2.38% |
| 2024-12-27 | 7.86 | 7.99 | 0.13 | 1.65% | 7.82 | 8.08 | 138988 | 11112 | 2.71% |
| 2024-12-26 | 7.75 | 7.86 | 0.10 | 1.29% | 7.75 | 7.88 | 96289 | 7523 | 1.88% |
| 2024-12-25 | 7.98 | 7.76 | -0.20 | -2.51% | 7.70 | 8.02 | 119513 | 9345 | 2.33% |