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 | 7.16 | 7.31 | 0.10 | 1.39% | 7.14 | 7.33 | 50352 | 3652 | 2.17% |
| 2025-04-02 | 7.18 | 7.21 | 0.01 | 0.14% | 7.14 | 7.26 | 32180 | 2317 | 1.39% |
| 2025-04-01 | 7.00 | 7.20 | 0.24 | 3.45% | 6.98 | 7.27 | 69780 | 5017 | 3.01% |
| 2025-03-31 | 7.08 | 6.96 | -0.17 | -2.38% | 6.91 | 7.13 | 36603 | 2562 | 1.58% |
| 2025-03-28 | 7.22 | 7.13 | -0.11 | -1.52% | 7.11 | 7.30 | 42435 | 3058 | 1.83% |
| 2025-03-27 | 7.15 | 7.24 | 0.09 | 1.26% | 7.01 | 7.28 | 46838 | 3363 | 2.02% |
| 2025-03-26 | 7.05 | 7.15 | 0.08 | 1.13% | 7.01 | 7.20 | 41906 | 2991 | 1.81% |
| 2025-03-25 | 7.03 | 7.07 | 0.04 | 0.57% | 6.92 | 7.08 | 39013 | 2733 | 1.68% |
| 2025-03-24 | 7.11 | 7.03 | -0.15 | -2.09% | 6.91 | 7.23 | 68938 | 4869 | 2.97% |
| 2025-03-21 | 7.35 | 7.18 | 0.01 | 0.14% | 7.15 | 7.47 | 78064 | 5664 | 3.37% |
| 2025-03-20 | 7.16 | 7.17 | 0.00 | 0.00% | 7.12 | 7.21 | 31772 | 2278 | 1.37% |
| 2025-03-19 | 7.16 | 7.17 | 0.00 | 0.00% | 7.13 | 7.22 | 33071 | 2372 | 1.43% |
| 2025-03-18 | 7.20 | 7.17 | -0.03 | -0.42% | 7.13 | 7.23 | 33380 | 2392 | 1.44% |
| 2025-03-17 | 7.14 | 7.20 | 0.04 | 0.56% | 7.11 | 7.26 | 58990 | 4240 | 2.54% |
| 2025-03-14 | 7.07 | 7.16 | 0.07 | 0.99% | 7.00 | 7.16 | 63723 | 4508 | 2.75% |
| 2025-03-13 | 6.91 | 7.09 | 0.16 | 2.31% | 6.87 | 7.10 | 59664 | 4161 | 2.57% |
| 2025-03-12 | 6.89 | 6.93 | 0.04 | 0.58% | 6.88 | 6.97 | 37574 | 2601 | 1.62% |
| 2025-03-11 | 6.85 | 6.89 | -0.01 | -0.14% | 6.81 | 6.90 | 31450 | 2152 | 1.36% |
| 2025-03-10 | 6.85 | 6.90 | 0.06 | 0.88% | 6.84 | 6.94 | 35154 | 2424 | 1.52% |
| 2025-03-07 | 6.86 | 6.84 | -0.06 | -0.87% | 6.81 | 6.90 | 21032 | 1443 | 0.91% |
| 2025-03-06 | 6.85 | 6.90 | 0.07 | 1.02% | 6.80 | 6.91 | 31002 | 2131 | 1.34% |
| 2025-03-05 | 6.90 | 6.83 | -0.09 | -1.30% | 6.74 | 6.93 | 39146 | 2664 | 1.69% |
| 2025-03-04 | 6.82 | 6.92 | 0.10 | 1.47% | 6.78 | 6.92 | 28211 | 1941 | 1.22% |
| 2025-03-03 | 6.81 | 6.82 | 0.01 | 0.15% | 6.77 | 6.93 | 42346 | 2911 | 1.83% |
| 2025-02-28 | 6.88 | 6.81 | -0.09 | -1.30% | 6.78 | 6.93 | 40279 | 2759 | 1.74% |
| 2025-02-27 | 6.90 | 6.90 | 0.00 | 0.00% | 6.81 | 6.93 | 37290 | 2563 | 1.61% |
| 2025-02-26 | 6.82 | 6.90 | 0.07 | 1.02% | 6.82 | 6.92 | 29676 | 2043 | 1.28% |
| 2025-02-25 | 6.82 | 6.83 | -0.05 | -0.73% | 6.81 | 6.92 | 29207 | 2003 | 1.26% |
| 2025-02-24 | 6.81 | 6.88 | 0.05 | 0.73% | 6.80 | 6.93 | 33348 | 2292 | 1.44% |
| 2025-02-21 | 6.90 | 6.83 | -0.07 | -1.01% | 6.80 | 6.97 | 29760 | 2034 | 1.28% |
| 2025-02-20 | 6.82 | 6.90 | 0.10 | 1.47% | 6.81 | 6.96 | 31230 | 2152 | 1.35% |
| 2025-02-19 | 6.78 | 6.80 | 0.02 | 0.29% | 6.73 | 6.82 | 28773 | 1954 | 1.24% |
| 2025-02-18 | 6.98 | 6.78 | -0.20 | -2.87% | 6.75 | 6.98 | 30687 | 2106 | 1.32% |
| 2025-02-17 | 6.84 | 6.98 | 0.15 | 2.20% | 6.84 | 7.02 | 37659 | 2620 | 1.62% |
| 2025-02-14 | 6.81 | 6.83 | 0.01 | 0.15% | 6.81 | 6.90 | 24529 | 1680 | 1.06% |
| 2025-02-13 | 6.91 | 6.82 | -0.11 | -1.59% | 6.81 | 6.94 | 21931 | 1506 | 0.95% |
| 2025-02-12 | 6.91 | 6.93 | -0.02 | -0.29% | 6.89 | 6.98 | 25084 | 1738 | 1.08% |
| 2025-02-11 | 7.01 | 6.95 | -0.02 | -0.29% | 6.91 | 7.01 | 21114 | 1467 | 0.91% |
| 2025-02-10 | 6.93 | 6.97 | 0.09 | 1.31% | 6.90 | 6.99 | 26291 | 1829 | 1.13% |
| 2025-02-07 | 6.86 | 6.88 | 0.03 | 0.44% | 6.83 | 6.94 | 25249 | 1742 | 1.09% |
| 2025-02-06 | 6.83 | 6.85 | 0.05 | 0.74% | 6.74 | 6.85 | 25768 | 1753 | 1.11% |
| 2025-02-05 | 6.83 | 6.80 | 0.06 | 0.89% | 6.74 | 6.83 | 27078 | 1839 | 1.17% |
| 2025-01-27 | 6.69 | 6.74 | 0.09 | 1.35% | 6.67 | 6.84 | 32332 | 2188 | 1.39% |
| 2025-01-24 | 6.68 | 6.65 | -0.05 | -0.75% | 6.61 | 6.70 | 23534 | 1563 | 1.02% |
| 2025-01-23 | 6.69 | 6.70 | 0.08 | 1.21% | 6.62 | 6.76 | 24330 | 1632 | 1.05% |
| 2025-01-22 | 6.69 | 6.62 | -0.08 | -1.19% | 6.61 | 6.71 | 16117 | 1070 | 0.70% |
| 2025-01-21 | 6.78 | 6.70 | -0.08 | -1.18% | 6.67 | 6.79 | 23975 | 1608 | 1.03% |
| 2025-01-20 | 6.63 | 6.78 | 0.15 | 2.26% | 6.60 | 6.79 | 32467 | 2183 | 1.40% |
| 2025-01-17 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.65 | 17060 | 1128 | 0.74% |
| 2025-01-16 | 6.63 | 6.62 | 0.02 | 0.30% | 6.57 | 6.68 | 26573 | 1761 | 1.15% |
| 2025-01-15 | 6.68 | 6.60 | -0.06 | -0.90% | 6.57 | 6.68 | 22404 | 1478 | 0.97% |
| 2025-01-14 | 6.47 | 6.66 | 0.13 | 1.99% | 6.47 | 6.67 | 41768 | 2754 | 1.80% |
| 2025-01-13 | 6.23 | 6.53 | 0.17 | 2.67% | 6.20 | 6.55 | 37622 | 2398 | 1.62% |
| 2025-01-10 | 6.55 | 6.36 | -0.17 | -2.60% | 6.35 | 6.58 | 29886 | 1927 | 1.29% |
| 2025-01-09 | 6.61 | 6.53 | -0.12 | -1.80% | 6.52 | 6.65 | 34075 | 2240 | 1.47% |
| 2025-01-08 | 6.63 | 6.65 | -0.01 | -0.15% | 6.55 | 6.81 | 44271 | 2958 | 1.91% |
| 2025-01-07 | 6.75 | 6.66 | -0.09 | -1.33% | 6.49 | 6.75 | 45011 | 2969 | 1.94% |
| 2025-01-06 | 6.56 | 6.75 | 0.21 | 3.21% | 6.34 | 6.80 | 47438 | 3164 | 2.05% |
| 2025-01-03 | 6.75 | 6.54 | -0.18 | -2.68% | 6.52 | 6.81 | 37371 | 2486 | 1.61% |
| 2025-01-02 | 6.81 | 6.72 | -0.10 | -1.47% | 6.65 | 6.92 | 29214 | 1983 | 1.26% |
| 2024-12-31 | 6.92 | 6.82 | -0.13 | -1.87% | 6.79 | 6.99 | 27087 | 1860 | 1.17% |
| 2024-12-30 | 7.00 | 6.95 | -0.07 | -1.00% | 6.86 | 7.01 | 26833 | 1861 | 1.16% |
| 2024-12-27 | 6.91 | 7.02 | 0.12 | 1.74% | 6.86 | 7.06 | 37028 | 2593 | 1.60% |
| 2024-12-26 | 6.91 | 6.90 | -0.01 | -0.14% | 6.88 | 6.97 | 24292 | 1682 | 1.05% |
| 2024-12-25 | 7.09 | 6.91 | -0.17 | -2.40% | 6.77 | 7.15 | 53180 | 3665 | 2.29% |