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 | 6.95 | 7.12 | 0.07 | 0.99% | 6.93 | 7.17 | 54814 | 3889 | 3.39% |
| 2025-04-02 | 7.12 | 7.05 | -0.04 | -0.56% | 7.02 | 7.18 | 44783 | 3176 | 2.77% |
| 2025-04-01 | 7.00 | 7.09 | 0.10 | 1.43% | 7.00 | 7.19 | 62189 | 4421 | 3.84% |
| 2025-03-31 | 7.05 | 6.99 | -0.17 | -2.37% | 6.87 | 7.09 | 74304 | 5177 | 4.59% |
| 2025-03-28 | 7.48 | 7.16 | -0.37 | -4.91% | 7.15 | 7.49 | 102258 | 7440 | 6.32% |
| 2025-03-27 | 7.52 | 7.53 | 0.01 | 0.13% | 7.37 | 7.77 | 86680 | 6533 | 5.35% |
| 2025-03-26 | 7.34 | 7.52 | -0.02 | -0.27% | 7.34 | 7.68 | 98354 | 7432 | 6.08% |
| 2025-03-25 | 7.80 | 7.54 | -0.10 | -1.31% | 7.31 | 7.86 | 141832 | 10686 | 8.76% |
| 2025-03-24 | 8.18 | 7.64 | -0.54 | -6.60% | 7.53 | 8.22 | 134400 | 10528 | 8.30% |
| 2025-03-21 | 8.34 | 8.18 | -0.18 | -2.15% | 8.13 | 8.36 | 130862 | 10744 | 8.08% |
| 2025-03-20 | 8.57 | 8.36 | -0.18 | -2.11% | 8.36 | 8.77 | 155772 | 13244 | 9.62% |
| 2025-03-19 | 8.60 | 8.54 | -0.09 | -1.04% | 8.40 | 8.63 | 146771 | 12447 | 9.07% |
| 2025-03-18 | 8.40 | 8.63 | 0.02 | 0.23% | 8.28 | 8.79 | 298677 | 25404 | 18.45% |
| 2025-03-17 | 8.43 | 8.61 | 0.25 | 2.99% | 8.38 | 8.98 | 426427 | 36586 | 26.34% |
| 2025-03-14 | 7.80 | 8.36 | 0.76 | 10.00% | 7.75 | 8.36 | 161448 | 13067 | 9.97% |
| 2025-03-13 | 7.72 | 7.60 | -0.13 | -1.68% | 7.44 | 7.76 | 51766 | 3916 | 3.20% |
| 2025-03-12 | 7.80 | 7.73 | -0.03 | -0.39% | 7.72 | 7.88 | 57920 | 4506 | 3.58% |
| 2025-03-11 | 7.42 | 7.76 | 0.26 | 3.47% | 7.38 | 7.79 | 83970 | 6393 | 5.19% |
| 2025-03-10 | 7.38 | 7.50 | 0.12 | 1.63% | 7.35 | 7.58 | 60532 | 4520 | 3.74% |
| 2025-03-07 | 7.54 | 7.38 | -0.16 | -2.12% | 7.36 | 7.55 | 52474 | 3904 | 3.24% |
| 2025-03-06 | 7.52 | 7.54 | 0.03 | 0.40% | 7.34 | 7.59 | 82910 | 6211 | 5.12% |
| 2025-03-05 | 7.82 | 7.51 | -0.26 | -3.35% | 7.39 | 7.82 | 90574 | 6791 | 5.60% |
| 2025-03-04 | 7.70 | 7.77 | -0.01 | -0.13% | 7.64 | 7.78 | 69975 | 5393 | 4.32% |
| 2025-03-03 | 7.85 | 7.78 | -0.04 | -0.51% | 7.70 | 7.96 | 83252 | 6513 | 5.14% |
| 2025-02-28 | 8.10 | 7.82 | -0.32 | -3.93% | 7.79 | 8.27 | 142608 | 11447 | 8.81% |
| 2025-02-27 | 7.92 | 8.14 | 0.21 | 2.65% | 7.92 | 8.31 | 190995 | 15487 | 11.80% |
| 2025-02-26 | 8.05 | 7.93 | 0.14 | 1.80% | 7.81 | 8.26 | 119699 | 9508 | 7.39% |
| 2025-02-25 | 7.55 | 7.79 | 0.13 | 1.70% | 7.55 | 7.96 | 101172 | 7866 | 6.25% |
| 2025-02-24 | 7.61 | 7.66 | 0.17 | 2.27% | 7.53 | 7.82 | 82327 | 6314 | 5.09% |
| 2025-02-21 | 7.68 | 7.49 | -0.17 | -2.22% | 7.35 | 7.72 | 68441 | 5109 | 4.23% |
| 2025-02-20 | 7.62 | 7.66 | 0.04 | 0.52% | 7.62 | 7.74 | 49270 | 3786 | 3.04% |
| 2025-02-19 | 7.51 | 7.62 | 0.12 | 1.60% | 7.46 | 7.63 | 46176 | 3495 | 2.85% |
| 2025-02-18 | 7.86 | 7.50 | -0.36 | -4.58% | 7.50 | 7.89 | 56971 | 4363 | 3.52% |
| 2025-02-17 | 7.66 | 7.86 | 0.20 | 2.61% | 7.65 | 7.93 | 59496 | 4643 | 3.68% |
| 2025-02-14 | 7.80 | 7.66 | -0.19 | -2.42% | 7.61 | 7.86 | 61065 | 4719 | 3.77% |
| 2025-02-13 | 7.85 | 7.85 | 0.05 | 0.64% | 7.70 | 7.99 | 73112 | 5740 | 4.52% |
| 2025-02-12 | 7.82 | 7.80 | -0.01 | -0.13% | 7.68 | 7.87 | 52748 | 4092 | 3.26% |
| 2025-02-11 | 7.97 | 7.81 | -0.09 | -1.14% | 7.74 | 8.03 | 49242 | 3859 | 3.04% |
| 2025-02-10 | 7.66 | 7.90 | 0.33 | 4.36% | 7.59 | 7.90 | 71043 | 5516 | 4.39% |
| 2025-02-07 | 7.57 | 7.57 | 0.04 | 0.53% | 7.48 | 7.71 | 58927 | 4479 | 3.64% |
| 2025-02-06 | 7.29 | 7.53 | 0.21 | 2.87% | 7.20 | 7.55 | 67455 | 5001 | 4.17% |
| 2025-02-05 | 7.29 | 7.32 | 0.12 | 1.67% | 7.25 | 7.42 | 73437 | 5387 | 4.54% |
| 2025-01-27 | 7.42 | 7.20 | -0.06 | -0.83% | 7.18 | 7.48 | 63739 | 4680 | 3.94% |
| 2025-01-24 | 7.34 | 7.26 | -0.02 | -0.27% | 7.14 | 7.36 | 63459 | 4584 | 3.92% |
| 2025-01-23 | 7.47 | 7.28 | -0.08 | -1.09% | 7.24 | 7.54 | 80697 | 5970 | 4.99% |
| 2025-01-22 | 7.54 | 7.36 | -0.18 | -2.39% | 7.32 | 7.58 | 61829 | 4577 | 3.82% |
| 2025-01-21 | 7.85 | 7.54 | -0.19 | -2.46% | 7.45 | 7.89 | 78904 | 5960 | 4.87% |
| 2025-01-20 | 7.64 | 7.73 | 0.12 | 1.58% | 7.36 | 7.87 | 85637 | 6563 | 5.29% |
| 2025-01-17 | 7.65 | 7.61 | -0.15 | -1.93% | 7.44 | 7.89 | 98467 | 7497 | 6.08% |
| 2025-01-16 | 7.51 | 7.76 | 0.14 | 1.84% | 7.51 | 7.85 | 96130 | 7417 | 5.94% |
| 2025-01-15 | 7.62 | 7.62 | 0.04 | 0.53% | 7.54 | 7.76 | 73115 | 5586 | 4.52% |
| 2025-01-14 | 7.29 | 7.58 | 0.41 | 5.72% | 7.29 | 7.58 | 107260 | 8007 | 6.63% |
| 2025-01-13 | 6.99 | 7.17 | 0.08 | 1.13% | 6.67 | 7.22 | 72396 | 5056 | 4.47% |
| 2025-01-10 | 7.34 | 7.09 | -0.33 | -4.45% | 7.06 | 7.43 | 61207 | 4426 | 3.78% |
| 2025-01-09 | 7.36 | 7.42 | 0.10 | 1.37% | 7.18 | 7.50 | 76498 | 5662 | 4.73% |
| 2025-01-08 | 7.24 | 7.32 | 0.13 | 1.81% | 7.04 | 7.46 | 93084 | 6749 | 5.75% |
| 2025-01-07 | 6.92 | 7.19 | 0.27 | 3.90% | 6.88 | 7.19 | 71890 | 5054 | 4.44% |
| 2025-01-06 | 7.12 | 6.92 | -0.28 | -3.89% | 6.67 | 7.15 | 85208 | 5903 | 5.26% |
| 2025-01-03 | 7.90 | 7.20 | -0.69 | -8.75% | 7.13 | 8.02 | 127274 | 9437 | 7.86% |
| 2025-01-02 | 7.75 | 7.89 | 0.06 | 0.77% | 7.74 | 8.32 | 135519 | 10949 | 8.37% |
| 2024-12-31 | 7.94 | 7.83 | -0.05 | -0.63% | 7.80 | 8.09 | 78064 | 6207 | 4.82% |
| 2024-12-30 | 8.10 | 7.88 | -0.23 | -2.84% | 7.68 | 8.10 | 83789 | 6550 | 5.18% |
| 2024-12-27 | 8.03 | 8.11 | 0.08 | 1.00% | 7.92 | 8.25 | 79182 | 6441 | 4.89% |
| 2024-12-26 | 7.88 | 8.03 | 0.12 | 1.52% | 7.88 | 8.27 | 85250 | 6872 | 5.27% |
| 2024-12-25 | 8.10 | 7.91 | -0.24 | -2.94% | 7.53 | 8.11 | 126397 | 9859 | 7.81% |