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 | 7.43 | 7.29 | -0.23 | -3.06% | 7.23 | 7.58 | 132009 | 9726 | 3.18% |
| 2025-04-02 | 7.41 | 7.52 | 0.04 | 0.53% | 7.34 | 7.68 | 146492 | 11060 | 3.52% |
| 2025-04-01 | 7.65 | 7.48 | -0.27 | -3.48% | 7.46 | 7.80 | 207318 | 15669 | 4.99% |
| 2025-03-31 | 8.10 | 7.75 | -0.35 | -4.32% | 7.50 | 8.10 | 254880 | 19623 | 6.13% |
| 2025-03-28 | 8.05 | 8.10 | 0.00 | 0.00% | 7.91 | 8.59 | 276079 | 22431 | 6.64% |
| 2025-03-27 | 8.51 | 8.10 | -0.41 | -4.82% | 8.07 | 8.51 | 429099 | 35028 | 10.32% |
| 2025-03-26 | 7.78 | 8.51 | 0.77 | 9.95% | 7.72 | 8.51 | 144443 | 12152 | 3.47% |
| 2025-03-25 | 7.78 | 7.74 | -0.02 | -0.26% | 7.61 | 7.88 | 139125 | 10801 | 3.35% |
| 2025-03-24 | 8.11 | 7.76 | -0.35 | -4.32% | 7.55 | 8.14 | 215018 | 16758 | 5.17% |
| 2025-03-21 | 8.39 | 8.11 | -0.33 | -3.91% | 8.07 | 8.55 | 283883 | 23371 | 6.83% |
| 2025-03-20 | 8.15 | 8.44 | 0.25 | 3.05% | 8.11 | 8.66 | 352477 | 29790 | 8.48% |
| 2025-03-19 | 8.00 | 8.19 | 0.15 | 1.87% | 7.96 | 8.28 | 282120 | 23002 | 6.79% |
| 2025-03-18 | 7.85 | 8.04 | 0.19 | 2.42% | 7.85 | 8.08 | 177729 | 14150 | 4.27% |
| 2025-03-17 | 7.83 | 7.85 | 0.06 | 0.77% | 7.70 | 7.89 | 117488 | 9162 | 2.83% |
| 2025-03-14 | 7.71 | 7.79 | 0.04 | 0.52% | 7.60 | 7.79 | 132246 | 10190 | 3.18% |
| 2025-03-13 | 7.79 | 7.75 | -0.11 | -1.40% | 7.53 | 7.88 | 185395 | 14252 | 4.46% |
| 2025-03-12 | 7.98 | 7.86 | -0.03 | -0.38% | 7.83 | 8.04 | 202893 | 16066 | 4.88% |
| 2025-03-11 | 7.88 | 7.89 | -0.06 | -0.75% | 7.71 | 7.99 | 285139 | 22401 | 6.86% |
| 2025-03-10 | 7.69 | 7.95 | 0.23 | 2.98% | 7.68 | 8.35 | 517639 | 41687 | 12.45% |
| 2025-03-07 | 7.36 | 7.72 | 0.31 | 4.18% | 7.36 | 7.90 | 298991 | 22903 | 7.19% |
| 2025-03-06 | 7.39 | 7.41 | 0.03 | 0.41% | 7.32 | 7.53 | 149227 | 11092 | 3.59% |
| 2025-03-05 | 7.23 | 7.38 | 0.13 | 1.79% | 7.17 | 7.40 | 149168 | 10903 | 3.59% |
| 2025-03-04 | 7.01 | 7.25 | 0.17 | 2.40% | 6.99 | 7.28 | 97914 | 7052 | 2.36% |
| 2025-03-03 | 7.03 | 7.08 | 0.07 | 1.00% | 7.03 | 7.21 | 105378 | 7519 | 2.53% |
| 2025-02-28 | 7.26 | 7.01 | -0.31 | -4.23% | 7.00 | 7.35 | 109154 | 7784 | 2.63% |
| 2025-02-27 | 7.21 | 7.32 | 0.12 | 1.67% | 7.18 | 7.53 | 175649 | 12884 | 4.22% |
| 2025-02-26 | 7.17 | 7.20 | 0.04 | 0.56% | 7.16 | 7.32 | 101016 | 7329 | 2.43% |
| 2025-02-25 | 7.10 | 7.16 | 0.00 | 0.00% | 7.08 | 7.23 | 66835 | 4792 | 1.61% |
| 2025-02-24 | 7.14 | 7.16 | 0.02 | 0.28% | 7.05 | 7.23 | 74107 | 5292 | 1.78% |
| 2025-02-21 | 7.18 | 7.14 | -0.06 | -0.83% | 7.07 | 7.21 | 73082 | 5209 | 1.76% |
| 2025-02-20 | 7.18 | 7.20 | 0.02 | 0.28% | 7.13 | 7.24 | 84341 | 6052 | 2.03% |
| 2025-02-19 | 6.88 | 7.18 | 0.29 | 4.21% | 6.86 | 7.27 | 126718 | 9027 | 3.05% |
| 2025-02-18 | 7.08 | 6.89 | -0.24 | -3.37% | 6.86 | 7.11 | 92233 | 6445 | 2.22% |
| 2025-02-17 | 7.00 | 7.13 | 0.12 | 1.71% | 6.95 | 7.13 | 98519 | 6935 | 2.37% |
| 2025-02-14 | 6.94 | 7.01 | 0.04 | 0.57% | 6.94 | 7.16 | 99109 | 6986 | 2.38% |
| 2025-02-13 | 7.13 | 6.97 | -0.17 | -2.38% | 6.95 | 7.19 | 95692 | 6750 | 2.30% |
| 2025-02-12 | 7.11 | 7.14 | 0.00 | 0.00% | 7.05 | 7.19 | 93058 | 6619 | 2.24% |
| 2025-02-11 | 7.15 | 7.14 | 0.01 | 0.14% | 7.09 | 7.19 | 84303 | 6010 | 2.03% |
| 2025-02-10 | 7.21 | 7.13 | -0.08 | -1.11% | 7.06 | 7.27 | 127311 | 9070 | 3.06% |
| 2025-02-07 | 7.26 | 7.21 | 0.14 | 1.98% | 7.10 | 7.33 | 195474 | 14128 | 4.70% |
| 2025-02-06 | 6.75 | 7.07 | 0.29 | 4.28% | 6.75 | 7.07 | 127141 | 8815 | 3.06% |
| 2025-02-05 | 6.75 | 6.78 | 0.04 | 0.59% | 6.73 | 6.85 | 75980 | 5157 | 1.83% |
| 2025-01-27 | 6.88 | 6.74 | -0.10 | -1.46% | 6.71 | 6.95 | 76788 | 5228 | 1.85% |
| 2025-01-24 | 6.80 | 6.84 | 0.02 | 0.29% | 6.77 | 6.93 | 89121 | 6094 | 2.14% |
| 2025-01-23 | 6.92 | 6.82 | 0.02 | 0.29% | 6.81 | 7.01 | 100537 | 6946 | 2.42% |
| 2025-01-22 | 6.87 | 6.80 | -0.09 | -1.31% | 6.80 | 7.00 | 96650 | 6641 | 2.32% |
| 2025-01-21 | 6.83 | 6.89 | 0.07 | 1.03% | 6.76 | 6.97 | 111791 | 7656 | 2.69% |
| 2025-01-20 | 6.70 | 6.82 | 0.17 | 2.56% | 6.63 | 6.89 | 121974 | 8281 | 2.93% |
| 2025-01-17 | 6.65 | 6.65 | 0.03 | 0.45% | 6.55 | 6.73 | 99149 | 6580 | 2.38% |
| 2025-01-16 | 6.70 | 6.62 | -0.05 | -0.75% | 6.56 | 6.75 | 106404 | 7092 | 2.56% |
| 2025-01-15 | 6.77 | 6.67 | -0.13 | -1.91% | 6.63 | 6.80 | 133277 | 8925 | 3.21% |
| 2025-01-14 | 6.55 | 6.80 | 0.38 | 5.92% | 6.44 | 6.85 | 222788 | 14917 | 5.36% |
| 2025-01-13 | 6.09 | 6.42 | 0.11 | 1.74% | 6.02 | 6.48 | 266748 | 16720 | 6.42% |
| 2025-01-10 | 6.13 | 6.31 | 0.17 | 2.77% | 6.11 | 6.75 | 366324 | 24034 | 8.81% |
| 2025-01-09 | 6.13 | 6.14 | 0.03 | 0.49% | 6.09 | 6.18 | 48314 | 2967 | 1.16% |
| 2025-01-08 | 6.18 | 6.11 | -0.08 | -1.29% | 5.90 | 6.19 | 78705 | 4773 | 1.89% |
| 2025-01-07 | 6.01 | 6.19 | 0.19 | 3.17% | 6.00 | 6.19 | 58965 | 3590 | 1.42% |
| 2025-01-06 | 6.00 | 6.00 | -0.01 | -0.17% | 5.74 | 6.09 | 71256 | 4237 | 1.71% |
| 2025-01-03 | 6.38 | 6.01 | -0.38 | -5.95% | 5.99 | 6.47 | 111080 | 6858 | 2.67% |
| 2025-01-02 | 6.53 | 6.39 | -0.18 | -2.74% | 6.30 | 6.65 | 84375 | 5466 | 2.03% |
| 2024-12-31 | 6.80 | 6.57 | -0.24 | -3.52% | 6.55 | 6.95 | 104216 | 6988 | 2.51% |
| 2024-12-30 | 6.62 | 6.81 | 0.10 | 1.49% | 6.50 | 7.02 | 160936 | 10989 | 3.87% |
| 2024-12-27 | 6.59 | 6.71 | 0.12 | 1.82% | 6.59 | 6.76 | 63022 | 4222 | 1.52% |
| 2024-12-26 | 6.42 | 6.59 | 0.15 | 2.33% | 6.40 | 6.64 | 79364 | 5210 | 1.91% |