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 | 7.02 | 7.10 | 0.00 | 0.00% | 7.01 | 7.16 | 93355 | 6619 | 1.95% |
| 2025-04-02 | 7.10 | 7.10 | 0.01 | 0.14% | 7.04 | 7.19 | 96661 | 6887 | 2.02% |
| 2025-04-01 | 7.05 | 7.09 | 0.08 | 1.14% | 7.05 | 7.22 | 128724 | 9187 | 2.69% |
| 2025-03-31 | 7.00 | 7.01 | -0.01 | -0.14% | 6.86 | 7.04 | 139900 | 9717 | 2.92% |
| 2025-03-28 | 7.15 | 7.02 | -0.15 | -2.09% | 6.99 | 7.22 | 142972 | 10137 | 2.99% |
| 2025-03-27 | 7.39 | 7.17 | -0.22 | -2.98% | 7.11 | 7.39 | 197988 | 14249 | 4.14% |
| 2025-03-26 | 7.18 | 7.39 | 0.15 | 2.07% | 7.18 | 7.42 | 215063 | 15783 | 4.49% |
| 2025-03-25 | 7.25 | 7.24 | -0.02 | -0.28% | 7.20 | 7.41 | 160091 | 11678 | 3.34% |
| 2025-03-24 | 7.61 | 7.26 | -0.35 | -4.60% | 7.07 | 7.64 | 269811 | 19773 | 5.64% |
| 2025-03-21 | 7.74 | 7.61 | -0.17 | -2.19% | 7.60 | 7.76 | 194864 | 14924 | 4.07% |
| 2025-03-20 | 7.88 | 7.78 | -0.05 | -0.64% | 7.73 | 7.96 | 220602 | 17226 | 4.61% |
| 2025-03-19 | 7.88 | 7.83 | -0.07 | -0.89% | 7.81 | 8.06 | 380656 | 30102 | 7.95% |
| 2025-03-18 | 7.61 | 7.90 | 0.34 | 4.50% | 7.61 | 8.12 | 539841 | 42625 | 11.28% |
| 2025-03-17 | 7.64 | 7.56 | -0.07 | -0.92% | 7.54 | 7.69 | 158986 | 12051 | 3.32% |
| 2025-03-14 | 7.54 | 7.63 | 0.05 | 0.66% | 7.43 | 7.66 | 180426 | 13663 | 3.77% |
| 2025-03-13 | 7.75 | 7.58 | -0.17 | -2.19% | 7.48 | 7.75 | 225877 | 17148 | 4.72% |
| 2025-03-12 | 7.71 | 7.75 | 0.04 | 0.52% | 7.68 | 7.82 | 255211 | 19816 | 5.33% |
| 2025-03-11 | 7.63 | 7.71 | -0.01 | -0.13% | 7.57 | 7.75 | 206059 | 15756 | 4.30% |
| 2025-03-10 | 7.71 | 7.72 | -0.03 | -0.39% | 7.64 | 7.79 | 186402 | 14346 | 3.89% |
| 2025-03-07 | 7.86 | 7.75 | -0.15 | -1.90% | 7.67 | 7.91 | 328526 | 25555 | 6.86% |
| 2025-03-06 | 8.05 | 7.90 | -0.09 | -1.13% | 7.89 | 8.09 | 488941 | 38862 | 10.21% |
| 2025-03-05 | 7.78 | 7.99 | 0.24 | 3.10% | 7.60 | 8.03 | 564523 | 44438 | 11.79% |
| 2025-03-04 | 7.43 | 7.75 | 0.23 | 3.06% | 7.41 | 7.75 | 334236 | 25566 | 6.98% |
| 2025-03-03 | 7.57 | 7.52 | -0.11 | -1.44% | 7.48 | 7.73 | 340892 | 25862 | 7.12% |
| 2025-02-28 | 7.64 | 7.63 | -0.02 | -0.26% | 7.53 | 8.00 | 512206 | 39646 | 10.70% |
| 2025-02-27 | 7.81 | 7.65 | -0.11 | -1.42% | 7.51 | 7.83 | 313966 | 24027 | 6.56% |
| 2025-02-26 | 7.74 | 7.76 | 0.02 | 0.26% | 7.65 | 7.87 | 366571 | 28382 | 7.66% |
| 2025-02-25 | 7.54 | 7.74 | 0.08 | 1.04% | 7.54 | 7.85 | 439572 | 33953 | 9.18% |
| 2025-02-24 | 7.52 | 7.66 | 0.15 | 2.00% | 7.39 | 7.79 | 462576 | 35257 | 9.66% |
| 2025-02-21 | 7.38 | 7.51 | 0.16 | 2.18% | 7.36 | 7.59 | 488812 | 36677 | 10.21% |
| 2025-02-20 | 7.23 | 7.35 | 0.11 | 1.52% | 7.17 | 7.37 | 261272 | 19021 | 5.46% |
| 2025-02-19 | 7.12 | 7.24 | 0.10 | 1.40% | 7.12 | 7.25 | 178271 | 12852 | 3.72% |
| 2025-02-18 | 7.46 | 7.14 | -0.16 | -2.19% | 7.10 | 7.50 | 273175 | 19921 | 5.71% |
| 2025-02-17 | 7.21 | 7.30 | 0.14 | 1.96% | 7.20 | 7.32 | 209958 | 15275 | 4.39% |
| 2025-02-14 | 7.27 | 7.16 | -0.05 | -0.69% | 7.14 | 7.27 | 156460 | 11237 | 3.27% |
| 2025-02-13 | 7.35 | 7.21 | -0.14 | -1.90% | 7.17 | 7.35 | 214649 | 15537 | 4.48% |
| 2025-02-12 | 7.23 | 7.35 | 0.12 | 1.66% | 7.20 | 7.38 | 275901 | 20177 | 5.76% |
| 2025-02-11 | 7.26 | 7.23 | -0.06 | -0.82% | 7.13 | 7.28 | 298958 | 21530 | 6.24% |
| 2025-02-10 | 7.20 | 7.29 | 0.23 | 3.26% | 7.15 | 7.35 | 477503 | 34646 | 9.97% |
| 2025-02-07 | 6.99 | 7.06 | 0.07 | 1.00% | 6.94 | 7.13 | 264531 | 18667 | 5.52% |
| 2025-02-06 | 6.84 | 6.99 | 0.21 | 3.10% | 6.70 | 6.99 | 190520 | 13090 | 3.98% |
| 2025-02-05 | 6.68 | 6.78 | 0.20 | 3.04% | 6.62 | 6.81 | 157481 | 10590 | 3.29% |
| 2025-01-27 | 6.77 | 6.58 | -0.15 | -2.23% | 6.56 | 6.82 | 134612 | 8975 | 2.81% |
| 2025-01-24 | 6.71 | 6.73 | 0.02 | 0.30% | 6.60 | 6.77 | 161602 | 10837 | 3.38% |
| 2025-01-23 | 6.89 | 6.71 | -0.11 | -1.61% | 6.71 | 7.02 | 189229 | 12988 | 3.95% |
| 2025-01-22 | 6.88 | 6.82 | -0.11 | -1.59% | 6.80 | 7.07 | 197990 | 13669 | 4.14% |
| 2025-01-21 | 7.04 | 6.93 | -0.06 | -0.86% | 6.88 | 7.09 | 169957 | 11829 | 3.55% |
| 2025-01-20 | 6.94 | 6.99 | 0.11 | 1.60% | 6.86 | 7.06 | 222697 | 15537 | 4.65% |
| 2025-01-17 | 6.85 | 6.88 | 0.03 | 0.44% | 6.72 | 6.95 | 236754 | 16237 | 4.94% |
| 2025-01-16 | 6.77 | 6.85 | 0.14 | 2.09% | 6.72 | 6.89 | 245000 | 16711 | 5.12% |
| 2025-01-15 | 6.78 | 6.71 | -0.06 | -0.89% | 6.66 | 6.82 | 184969 | 12436 | 3.86% |
| 2025-01-14 | 6.46 | 6.77 | 0.39 | 6.11% | 6.42 | 6.77 | 263393 | 17484 | 5.50% |
| 2025-01-13 | 6.48 | 6.38 | -0.02 | -0.31% | 6.14 | 6.48 | 181540 | 11450 | 3.79% |
| 2025-01-10 | 6.69 | 6.40 | -0.32 | -4.76% | 6.38 | 6.75 | 208644 | 13720 | 4.36% |
| 2025-01-09 | 6.60 | 6.72 | 0.07 | 1.05% | 6.55 | 6.80 | 184236 | 12366 | 3.85% |
| 2025-01-08 | 6.73 | 6.65 | -0.08 | -1.19% | 6.42 | 6.75 | 243419 | 16039 | 5.08% |
| 2025-01-07 | 6.41 | 6.73 | 0.32 | 4.99% | 6.41 | 6.74 | 287255 | 18907 | 6.00% |
| 2025-01-06 | 6.44 | 6.41 | -0.03 | -0.47% | 6.17 | 6.50 | 274588 | 17506 | 5.73% |
| 2025-01-03 | 6.89 | 6.44 | -0.39 | -5.71% | 6.40 | 6.93 | 324214 | 21370 | 6.77% |
| 2025-01-02 | 6.90 | 6.83 | -0.06 | -0.87% | 6.68 | 7.10 | 325105 | 22485 | 6.79% |
| 2024-12-31 | 7.25 | 6.89 | -0.36 | -4.97% | 6.88 | 7.35 | 334034 | 23602 | 6.98% |
| 2024-12-30 | 7.38 | 7.25 | -0.14 | -1.89% | 7.12 | 7.47 | 323614 | 23637 | 6.76% |
| 2024-12-27 | 7.33 | 7.39 | 0.06 | 0.82% | 7.33 | 7.54 | 413455 | 30807 | 8.64% |
| 2024-12-26 | 7.27 | 7.33 | 0.20 | 2.81% | 7.10 | 7.44 | 545029 | 39852 | 11.38% |