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 | 7.58 | 7.71 | 0.06 | 0.78% | 7.58 | 7.73 | 12190 | 935 | 0.51% |
| 2025-04-02 | 7.71 | 7.65 | -0.06 | -0.78% | 7.64 | 7.76 | 12155 | 935 | 0.51% |
| 2025-04-01 | 7.60 | 7.71 | 0.13 | 1.72% | 7.58 | 7.72 | 12253 | 940 | 0.51% |
| 2025-03-31 | 7.78 | 7.58 | -0.20 | -2.57% | 7.45 | 7.84 | 37307 | 2847 | 1.55% |
| 2025-03-28 | 8.00 | 7.78 | -0.25 | -3.11% | 7.75 | 8.00 | 33830 | 2647 | 1.41% |
| 2025-03-27 | 8.02 | 8.03 | 0.01 | 0.12% | 7.96 | 8.08 | 17315 | 1391 | 0.72% |
| 2025-03-26 | 7.92 | 8.02 | 0.10 | 1.26% | 7.87 | 8.07 | 17889 | 1429 | 0.75% |
| 2025-03-25 | 7.82 | 7.92 | 0.13 | 1.67% | 7.76 | 7.99 | 24079 | 1899 | 1.00% |
| 2025-03-24 | 7.85 | 7.79 | -0.13 | -1.64% | 7.69 | 7.94 | 26069 | 2035 | 1.09% |
| 2025-03-21 | 7.95 | 7.92 | -0.06 | -0.75% | 7.83 | 8.03 | 20005 | 1584 | 0.83% |
| 2025-03-20 | 8.01 | 7.98 | -0.03 | -0.37% | 7.90 | 8.04 | 20476 | 1633 | 0.85% |
| 2025-03-19 | 8.07 | 8.01 | -0.04 | -0.50% | 7.96 | 8.14 | 19998 | 1607 | 0.83% |
| 2025-03-18 | 7.99 | 8.05 | 0.06 | 0.75% | 7.93 | 8.12 | 22567 | 1812 | 0.94% |
| 2025-03-17 | 7.82 | 7.99 | 0.17 | 2.17% | 7.82 | 8.02 | 33318 | 2641 | 1.39% |
| 2025-03-14 | 7.80 | 7.82 | 0.01 | 0.13% | 7.73 | 7.85 | 20471 | 1595 | 0.85% |
| 2025-03-13 | 7.77 | 7.81 | 0.02 | 0.26% | 7.65 | 7.89 | 35232 | 2720 | 1.47% |
| 2025-03-12 | 7.83 | 7.79 | -0.04 | -0.51% | 7.74 | 7.87 | 19963 | 1555 | 0.83% |
| 2025-03-11 | 7.76 | 7.83 | 0.02 | 0.26% | 7.75 | 7.86 | 12007 | 937 | 0.50% |
| 2025-03-10 | 7.85 | 7.81 | 0.01 | 0.13% | 7.79 | 7.88 | 16808 | 1315 | 0.70% |
| 2025-03-07 | 7.79 | 7.80 | 0.00 | 0.00% | 7.75 | 7.94 | 21224 | 1667 | 0.88% |
| 2025-03-06 | 7.77 | 7.80 | 0.03 | 0.39% | 7.71 | 7.81 | 17192 | 1334 | 0.72% |
| 2025-03-05 | 7.71 | 7.77 | 0.07 | 0.91% | 7.63 | 7.77 | 17162 | 1325 | 0.72% |
| 2025-03-04 | 7.62 | 7.70 | 0.02 | 0.26% | 7.61 | 7.70 | 13158 | 1007 | 0.55% |
| 2025-03-03 | 7.48 | 7.68 | 0.16 | 2.13% | 7.43 | 7.71 | 21978 | 1670 | 0.92% |
| 2025-02-28 | 7.61 | 7.52 | -0.11 | -1.44% | 7.51 | 7.73 | 14966 | 1139 | 0.62% |
| 2025-02-27 | 7.49 | 7.63 | 0.14 | 1.87% | 7.49 | 7.76 | 21402 | 1638 | 0.89% |
| 2025-02-26 | 7.47 | 7.49 | -0.01 | -0.13% | 7.42 | 7.53 | 10077 | 753 | 0.42% |
| 2025-02-25 | 7.50 | 7.50 | -0.02 | -0.27% | 7.46 | 7.56 | 10562 | 792 | 0.44% |
| 2025-02-24 | 7.40 | 7.52 | 0.06 | 0.80% | 7.34 | 7.59 | 14801 | 1103 | 0.62% |
| 2025-02-21 | 7.50 | 7.46 | -0.06 | -0.80% | 7.43 | 7.54 | 17033 | 1272 | 0.71% |
| 2025-02-20 | 7.49 | 7.52 | -0.04 | -0.53% | 7.47 | 7.58 | 14200 | 1067 | 0.59% |
| 2025-02-19 | 7.51 | 7.56 | 0.05 | 0.67% | 7.50 | 7.60 | 15881 | 1199 | 0.66% |
| 2025-02-18 | 7.49 | 7.51 | 0.03 | 0.40% | 7.46 | 7.67 | 20364 | 1541 | 0.85% |
| 2025-02-17 | 7.32 | 7.48 | 0.14 | 1.91% | 7.29 | 7.48 | 17365 | 1285 | 0.72% |
| 2025-02-14 | 7.45 | 7.34 | -0.14 | -1.87% | 7.24 | 7.55 | 36930 | 2710 | 1.54% |
| 2025-02-13 | 7.60 | 7.48 | -0.11 | -1.45% | 7.48 | 7.63 | 27222 | 2053 | 1.13% |
| 2025-02-12 | 7.74 | 7.59 | -0.17 | -2.19% | 7.54 | 7.79 | 21136 | 1620 | 0.88% |
| 2025-02-11 | 7.75 | 7.76 | -0.03 | -0.39% | 7.68 | 7.77 | 10540 | 814 | 0.44% |
| 2025-02-10 | 7.66 | 7.79 | 0.13 | 1.70% | 7.61 | 7.79 | 19467 | 1499 | 0.81% |
| 2025-02-07 | 7.57 | 7.66 | 0.07 | 0.92% | 7.57 | 7.70 | 22456 | 1716 | 0.94% |
| 2025-02-06 | 7.60 | 7.59 | 0.05 | 0.66% | 7.47 | 7.66 | 17516 | 1322 | 0.73% |
| 2025-02-05 | 7.46 | 7.54 | -0.02 | -0.26% | 7.41 | 7.60 | 22752 | 1707 | 0.95% |
| 2025-01-27 | 7.75 | 7.56 | -0.23 | -2.95% | 7.48 | 7.87 | 51158 | 3906 | 2.13% |
| 2025-01-24 | 7.80 | 7.79 | -0.01 | -0.13% | 7.50 | 7.80 | 17860 | 1375 | 0.74% |
| 2025-01-23 | 7.94 | 7.80 | -0.14 | -1.76% | 7.77 | 8.01 | 23262 | 1830 | 0.97% |
| 2025-01-22 | 8.01 | 7.94 | -0.13 | -1.61% | 7.92 | 8.09 | 17663 | 1409 | 0.74% |
| 2025-01-21 | 8.10 | 8.07 | 0.02 | 0.25% | 8.01 | 8.10 | 12902 | 1038 | 0.54% |
| 2025-01-20 | 8.17 | 8.05 | -0.10 | -1.23% | 8.00 | 8.24 | 37413 | 3027 | 1.56% |
| 2025-01-17 | 8.02 | 8.15 | 0.12 | 1.49% | 7.93 | 8.23 | 27813 | 2248 | 1.16% |
| 2025-01-16 | 7.80 | 8.03 | 0.08 | 1.01% | 7.63 | 8.06 | 51189 | 4039 | 2.13% |
| 2025-01-15 | 8.32 | 7.95 | -0.42 | -5.02% | 7.95 | 8.70 | 98704 | 8084 | 4.11% |
| 2025-01-14 | 8.08 | 8.37 | 0.30 | 3.72% | 8.05 | 8.37 | 33993 | 2799 | 1.42% |
| 2025-01-13 | 8.05 | 8.07 | 0.06 | 0.75% | 7.94 | 8.12 | 18734 | 1506 | 0.78% |
| 2025-01-10 | 8.00 | 8.01 | 0.01 | 0.13% | 7.93 | 8.12 | 18155 | 1453 | 0.76% |
| 2025-01-09 | 8.08 | 8.00 | -0.07 | -0.87% | 7.94 | 8.09 | 19644 | 1571 | 0.82% |
| 2025-01-08 | 7.72 | 8.07 | 0.34 | 4.40% | 7.68 | 8.11 | 46594 | 3687 | 1.94% |
| 2025-01-07 | 7.69 | 7.73 | -0.03 | -0.39% | 7.51 | 7.82 | 42696 | 3262 | 1.78% |
| 2025-01-06 | 7.85 | 7.76 | -0.12 | -1.52% | 7.76 | 8.17 | 43105 | 3435 | 1.80% |
| 2025-01-03 | 7.92 | 7.88 | -0.07 | -0.88% | 7.85 | 8.08 | 28231 | 2238 | 1.18% |
| 2025-01-02 | 8.12 | 7.95 | -0.17 | -2.09% | 7.80 | 8.24 | 31129 | 2502 | 1.30% |
| 2024-12-31 | 8.01 | 8.12 | 0.11 | 1.37% | 7.96 | 8.13 | 23693 | 1903 | 0.99% |
| 2024-12-30 | 8.15 | 8.01 | -0.15 | -1.84% | 7.98 | 8.20 | 26808 | 2164 | 1.12% |
| 2024-12-27 | 7.92 | 8.16 | 0.22 | 2.77% | 7.92 | 8.28 | 37389 | 3043 | 1.56% |
| 2024-12-26 | 7.63 | 7.94 | 0.25 | 3.25% | 7.63 | 7.96 | 26858 | 2106 | 1.12% |