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 | 7.35 | 7.46 | 0.07 | 0.95% | 7.32 | 7.49 | 109383 | 8137 | 1.35% |
| 2025-04-02 | 7.41 | 7.39 | -0.06 | -0.81% | 7.36 | 7.47 | 102175 | 7573 | 1.26% |
| 2025-04-01 | 7.25 | 7.45 | 0.22 | 3.04% | 7.25 | 7.52 | 199121 | 14821 | 2.45% |
| 2025-03-31 | 7.36 | 7.23 | -0.18 | -2.43% | 7.18 | 7.39 | 131757 | 9584 | 1.62% |
| 2025-03-28 | 7.50 | 7.41 | -0.09 | -1.20% | 7.41 | 7.57 | 117440 | 8785 | 1.45% |
| 2025-03-27 | 7.44 | 7.50 | 0.03 | 0.40% | 7.40 | 7.52 | 125788 | 9394 | 1.55% |
| 2025-03-26 | 7.31 | 7.47 | 0.13 | 1.77% | 7.31 | 7.47 | 149562 | 11085 | 1.84% |
| 2025-03-25 | 7.42 | 7.34 | -0.06 | -0.81% | 7.31 | 7.43 | 108559 | 7975 | 1.34% |
| 2025-03-24 | 7.31 | 7.40 | -0.01 | -0.13% | 7.30 | 7.53 | 186681 | 13816 | 2.30% |
| 2025-03-21 | 7.60 | 7.41 | 0.04 | 0.54% | 7.38 | 7.67 | 304717 | 22852 | 3.76% |
| 2025-03-20 | 7.37 | 7.37 | -0.02 | -0.27% | 7.34 | 7.42 | 97213 | 7165 | 1.20% |
| 2025-03-19 | 7.36 | 7.39 | 0.01 | 0.14% | 7.36 | 7.44 | 97884 | 7246 | 1.21% |
| 2025-03-18 | 7.37 | 7.38 | 0.00 | 0.00% | 7.33 | 7.40 | 75895 | 5595 | 0.94% |
| 2025-03-17 | 7.43 | 7.38 | -0.02 | -0.27% | 7.36 | 7.44 | 111109 | 8206 | 1.37% |
| 2025-03-14 | 7.29 | 7.40 | 0.11 | 1.51% | 7.29 | 7.41 | 170077 | 12518 | 2.10% |
| 2025-03-13 | 7.25 | 7.29 | 0.04 | 0.55% | 7.21 | 7.30 | 128920 | 9363 | 1.59% |
| 2025-03-12 | 7.23 | 7.25 | 0.00 | 0.00% | 7.22 | 7.29 | 82660 | 5998 | 1.02% |
| 2025-03-11 | 7.20 | 7.25 | -0.02 | -0.28% | 7.15 | 7.25 | 74789 | 5380 | 0.92% |
| 2025-03-10 | 7.24 | 7.27 | 0.08 | 1.11% | 7.21 | 7.32 | 97715 | 7093 | 1.20% |
| 2025-03-07 | 7.21 | 7.19 | -0.04 | -0.55% | 7.15 | 7.25 | 65994 | 4751 | 0.81% |
| 2025-03-06 | 7.17 | 7.23 | 0.08 | 1.12% | 7.12 | 7.23 | 95377 | 6854 | 1.18% |
| 2025-03-05 | 7.23 | 7.15 | -0.08 | -1.11% | 7.10 | 7.23 | 93064 | 6644 | 1.15% |
| 2025-03-04 | 7.20 | 7.23 | 0.02 | 0.28% | 7.16 | 7.24 | 62135 | 4474 | 0.77% |
| 2025-03-03 | 7.20 | 7.21 | 0.02 | 0.28% | 7.18 | 7.30 | 91822 | 6654 | 1.13% |
| 2025-02-28 | 7.28 | 7.19 | -0.11 | -1.51% | 7.16 | 7.35 | 117625 | 8525 | 1.45% |
| 2025-02-27 | 7.27 | 7.30 | 0.03 | 0.41% | 7.20 | 7.31 | 110890 | 8049 | 1.37% |
| 2025-02-26 | 7.25 | 7.27 | 0.05 | 0.69% | 7.19 | 7.27 | 104279 | 7547 | 1.29% |
| 2025-02-25 | 7.30 | 7.22 | -0.12 | -1.63% | 7.22 | 7.30 | 116577 | 8458 | 1.44% |
| 2025-02-24 | 7.36 | 7.34 | -0.05 | -0.68% | 7.29 | 7.39 | 111918 | 8209 | 1.38% |
| 2025-02-21 | 7.46 | 7.39 | -0.07 | -0.94% | 7.35 | 7.50 | 112939 | 8341 | 1.39% |
| 2025-02-20 | 7.39 | 7.46 | 0.08 | 1.08% | 7.38 | 7.55 | 109120 | 8165 | 1.35% |
| 2025-02-19 | 7.33 | 7.38 | 0.02 | 0.27% | 7.31 | 7.39 | 94830 | 6973 | 1.17% |
| 2025-02-18 | 7.57 | 7.36 | -0.21 | -2.77% | 7.33 | 7.57 | 139711 | 10395 | 1.72% |
| 2025-02-17 | 7.59 | 7.57 | 0.00 | 0.00% | 7.52 | 7.64 | 130502 | 9893 | 1.61% |
| 2025-02-14 | 7.51 | 7.57 | 0.06 | 0.80% | 7.49 | 7.66 | 142317 | 10806 | 1.75% |
| 2025-02-13 | 7.55 | 7.51 | -0.05 | -0.66% | 7.50 | 7.58 | 98003 | 7393 | 1.21% |
| 2025-02-12 | 7.56 | 7.56 | 0.00 | 0.00% | 7.50 | 7.60 | 101712 | 7677 | 1.25% |
| 2025-02-11 | 7.68 | 7.56 | -0.10 | -1.31% | 7.50 | 7.68 | 123094 | 9288 | 1.52% |
| 2025-02-10 | 7.55 | 7.66 | 0.15 | 2.00% | 7.52 | 7.68 | 170153 | 12967 | 2.10% |
| 2025-02-07 | 7.44 | 7.51 | 0.07 | 0.94% | 7.41 | 7.57 | 156123 | 11717 | 1.92% |
| 2025-02-06 | 7.41 | 7.44 | 0.03 | 0.40% | 7.31 | 7.44 | 109510 | 8089 | 1.35% |
| 2025-02-05 | 7.36 | 7.41 | 0.12 | 1.65% | 7.32 | 7.41 | 114029 | 8406 | 1.41% |
| 2025-01-27 | 7.29 | 7.29 | 0.01 | 0.14% | 7.26 | 7.38 | 82728 | 6056 | 1.02% |
| 2025-01-24 | 7.22 | 7.28 | 0.06 | 0.83% | 7.17 | 7.28 | 82771 | 5991 | 1.02% |
| 2025-01-23 | 7.26 | 7.22 | 0.01 | 0.14% | 7.22 | 7.35 | 86455 | 6303 | 1.07% |
| 2025-01-22 | 7.25 | 7.21 | -0.08 | -1.10% | 7.16 | 7.28 | 74020 | 5335 | 0.91% |
| 2025-01-21 | 7.37 | 7.29 | -0.08 | -1.09% | 7.22 | 7.42 | 90076 | 6558 | 1.11% |
| 2025-01-20 | 7.43 | 7.37 | 0.01 | 0.14% | 7.35 | 7.46 | 89512 | 6613 | 1.10% |
| 2025-01-17 | 7.30 | 7.36 | 0.06 | 0.82% | 7.24 | 7.38 | 96844 | 7093 | 1.19% |
| 2025-01-16 | 7.31 | 7.30 | 0.02 | 0.27% | 7.26 | 7.40 | 108056 | 7929 | 1.33% |
| 2025-01-15 | 7.45 | 7.28 | -0.10 | -1.36% | 7.25 | 7.45 | 109371 | 7983 | 1.35% |
| 2025-01-14 | 7.22 | 7.38 | 0.16 | 2.22% | 7.22 | 7.40 | 140043 | 10247 | 1.73% |
| 2025-01-13 | 7.10 | 7.22 | 0.02 | 0.28% | 7.08 | 7.26 | 103005 | 7390 | 1.27% |
| 2025-01-10 | 7.54 | 7.20 | -0.37 | -4.89% | 7.20 | 7.57 | 192626 | 14174 | 2.37% |
| 2025-01-09 | 7.59 | 7.57 | -0.11 | -1.43% | 7.45 | 7.66 | 166774 | 12609 | 2.06% |
| 2025-01-08 | 7.60 | 7.68 | -0.02 | -0.26% | 7.51 | 7.83 | 222996 | 17094 | 2.75% |
| 2025-01-07 | 8.01 | 7.70 | -0.49 | -5.98% | 7.52 | 8.02 | 428657 | 33068 | 5.28% |
| 2025-01-06 | 7.76 | 8.19 | 0.66 | 8.76% | 7.74 | 8.19 | 529835 | 42564 | 6.53% |
| 2025-01-03 | 7.47 | 7.53 | 0.07 | 0.94% | 7.36 | 7.82 | 243065 | 18476 | 3.00% |
| 2025-01-02 | 7.65 | 7.46 | -0.19 | -2.48% | 7.40 | 7.74 | 124488 | 9434 | 1.53% |
| 2024-12-31 | 7.93 | 7.65 | -0.23 | -2.92% | 7.65 | 7.95 | 134123 | 10420 | 1.65% |
| 2024-12-30 | 7.97 | 7.88 | -0.11 | -1.38% | 7.86 | 7.98 | 98303 | 7767 | 1.21% |
| 2024-12-27 | 7.89 | 7.99 | 0.14 | 1.78% | 7.81 | 8.05 | 125916 | 10029 | 1.55% |
| 2024-12-26 | 7.81 | 7.85 | -0.02 | -0.25% | 7.81 | 7.93 | 104651 | 8247 | 1.29% |