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 | 7.37 | 7.48 | 0.10 | 1.36% | 7.33 | 7.51 | 65404 | 4871 | 1.68% |
| 2025-04-02 | 7.36 | 7.38 | 0.04 | 0.54% | 7.31 | 7.39 | 45215 | 3325 | 1.16% |
| 2025-04-01 | 7.21 | 7.34 | 0.16 | 2.23% | 7.19 | 7.40 | 66127 | 4852 | 1.69% |
| 2025-03-31 | 7.28 | 7.18 | -0.11 | -1.51% | 7.13 | 7.31 | 66336 | 4776 | 1.70% |
| 2025-03-28 | 7.42 | 7.29 | -0.14 | -1.88% | 7.25 | 7.43 | 69812 | 5108 | 1.79% |
| 2025-03-27 | 7.51 | 7.43 | -0.09 | -1.20% | 7.38 | 7.51 | 48288 | 3593 | 1.24% |
| 2025-03-26 | 7.36 | 7.52 | 0.16 | 2.17% | 7.31 | 7.54 | 84577 | 6313 | 2.17% |
| 2025-03-25 | 7.43 | 7.36 | -0.02 | -0.27% | 7.22 | 7.43 | 92703 | 6795 | 2.38% |
| 2025-03-24 | 7.60 | 7.38 | -0.21 | -2.77% | 7.30 | 7.63 | 116487 | 8667 | 2.99% |
| 2025-03-21 | 7.55 | 7.59 | 0.06 | 0.80% | 7.47 | 7.63 | 112288 | 8468 | 2.89% |
| 2025-03-20 | 7.46 | 7.53 | 0.07 | 0.94% | 7.42 | 7.53 | 63778 | 4779 | 1.64% |
| 2025-03-19 | 7.54 | 7.46 | -0.08 | -1.06% | 7.41 | 7.55 | 101593 | 7588 | 2.62% |
| 2025-03-18 | 7.59 | 7.54 | -0.05 | -0.66% | 7.48 | 7.64 | 73972 | 5563 | 1.91% |
| 2025-03-17 | 7.48 | 7.59 | 0.15 | 2.02% | 7.46 | 7.64 | 126676 | 9574 | 3.26% |
| 2025-03-14 | 7.38 | 7.44 | 0.03 | 0.40% | 7.34 | 7.44 | 106372 | 7876 | 2.74% |
| 2025-03-13 | 7.22 | 7.41 | 0.20 | 2.77% | 7.20 | 7.42 | 142104 | 10375 | 3.66% |
| 2025-03-12 | 7.21 | 7.21 | 0.00 | 0.00% | 7.16 | 7.23 | 37673 | 2710 | 0.97% |
| 2025-03-11 | 7.16 | 7.21 | 0.02 | 0.28% | 7.12 | 7.22 | 49967 | 3586 | 1.29% |
| 2025-03-10 | 7.16 | 7.19 | 0.05 | 0.70% | 7.13 | 7.21 | 47937 | 3438 | 1.24% |
| 2025-03-07 | 7.15 | 7.14 | -0.02 | -0.28% | 7.12 | 7.18 | 40742 | 2910 | 1.05% |
| 2025-03-06 | 7.15 | 7.16 | 0.02 | 0.28% | 7.10 | 7.16 | 47448 | 3387 | 1.22% |
| 2025-03-05 | 7.22 | 7.14 | -0.05 | -0.70% | 7.08 | 7.22 | 59843 | 4261 | 1.54% |
| 2025-03-04 | 7.13 | 7.19 | 0.05 | 0.70% | 7.08 | 7.21 | 67242 | 4794 | 1.73% |
| 2025-03-03 | 7.10 | 7.14 | 0.06 | 0.85% | 7.10 | 7.22 | 55382 | 3963 | 1.43% |
| 2025-02-28 | 7.24 | 7.08 | -0.19 | -2.61% | 7.07 | 7.29 | 76358 | 5470 | 1.97% |
| 2025-02-27 | 7.17 | 7.27 | 0.09 | 1.25% | 7.16 | 7.29 | 92575 | 6693 | 2.39% |
| 2025-02-26 | 7.12 | 7.18 | 0.04 | 0.56% | 7.12 | 7.18 | 69057 | 4937 | 1.78% |
| 2025-02-25 | 7.28 | 7.14 | -0.22 | -2.99% | 7.10 | 7.29 | 130364 | 9346 | 3.36% |
| 2025-02-24 | 7.27 | 7.36 | 0.26 | 3.66% | 7.26 | 7.55 | 218208 | 16115 | 5.62% |
| 2025-02-21 | 7.12 | 7.10 | -0.03 | -0.42% | 7.05 | 7.16 | 51692 | 3667 | 1.33% |
| 2025-02-20 | 7.10 | 7.13 | 0.01 | 0.14% | 7.07 | 7.17 | 49397 | 3523 | 1.27% |
| 2025-02-19 | 7.13 | 7.12 | 0.05 | 0.71% | 7.09 | 7.15 | 47692 | 3394 | 1.23% |
| 2025-02-18 | 7.27 | 7.07 | -0.21 | -2.88% | 7.07 | 7.28 | 65896 | 4727 | 1.70% |
| 2025-02-17 | 7.19 | 7.28 | 0.09 | 1.25% | 7.18 | 7.30 | 56755 | 4119 | 1.46% |
| 2025-02-14 | 7.25 | 7.19 | -0.04 | -0.55% | 7.17 | 7.26 | 46622 | 3362 | 1.20% |
| 2025-02-13 | 7.28 | 7.23 | -0.07 | -0.96% | 7.22 | 7.32 | 47168 | 3430 | 1.22% |
| 2025-02-12 | 7.30 | 7.30 | -0.01 | -0.14% | 7.21 | 7.34 | 50754 | 3683 | 1.31% |
| 2025-02-11 | 7.30 | 7.31 | 0.00 | 0.00% | 7.23 | 7.33 | 44819 | 3262 | 1.15% |
| 2025-02-10 | 7.25 | 7.31 | 0.06 | 0.83% | 7.23 | 7.32 | 55680 | 4045 | 1.43% |
| 2025-02-07 | 7.16 | 7.25 | 0.09 | 1.26% | 7.14 | 7.29 | 61874 | 4474 | 1.59% |
| 2025-02-06 | 7.13 | 7.16 | 0.03 | 0.42% | 7.04 | 7.16 | 53758 | 3825 | 1.39% |
| 2025-02-05 | 7.26 | 7.13 | -0.08 | -1.11% | 7.09 | 7.29 | 66006 | 4741 | 1.70% |
| 2025-01-27 | 7.15 | 7.21 | 0.11 | 1.55% | 7.15 | 7.33 | 60953 | 4425 | 1.57% |
| 2025-01-24 | 7.11 | 7.10 | -0.01 | -0.14% | 7.06 | 7.19 | 63791 | 4537 | 1.64% |
| 2025-01-23 | 7.12 | 7.11 | 0.04 | 0.57% | 7.06 | 7.24 | 61354 | 4412 | 1.58% |
| 2025-01-22 | 7.09 | 7.07 | -0.05 | -0.70% | 7.03 | 7.23 | 40186 | 2845 | 1.04% |
| 2025-01-21 | 7.26 | 7.12 | -0.11 | -1.52% | 7.06 | 7.32 | 53332 | 3808 | 1.37% |
| 2025-01-20 | 7.26 | 7.23 | 0.00 | 0.00% | 7.15 | 7.30 | 54161 | 3924 | 1.40% |
| 2025-01-17 | 7.25 | 7.23 | 0.05 | 0.70% | 7.08 | 7.28 | 56876 | 4085 | 1.47% |
| 2025-01-16 | 7.07 | 7.18 | 0.16 | 2.28% | 7.03 | 7.18 | 70652 | 5036 | 1.82% |
| 2025-01-15 | 7.03 | 7.02 | -0.01 | -0.14% | 6.95 | 7.08 | 45254 | 3179 | 1.17% |
| 2025-01-14 | 6.85 | 7.03 | 0.22 | 3.23% | 6.85 | 7.03 | 65979 | 4595 | 1.70% |
| 2025-01-13 | 6.81 | 6.81 | -0.02 | -0.29% | 6.60 | 6.84 | 56499 | 3816 | 1.46% |
| 2025-01-10 | 7.09 | 6.83 | -0.24 | -3.39% | 6.83 | 7.10 | 56589 | 3928 | 1.46% |
| 2025-01-09 | 7.09 | 7.07 | -0.04 | -0.56% | 7.03 | 7.14 | 41444 | 2937 | 1.07% |
| 2025-01-08 | 7.13 | 7.11 | -0.06 | -0.84% | 6.96 | 7.18 | 67986 | 4806 | 1.75% |
| 2025-01-07 | 7.06 | 7.17 | 0.12 | 1.70% | 6.98 | 7.17 | 67724 | 4791 | 1.75% |
| 2025-01-06 | 7.10 | 7.05 | -0.08 | -1.12% | 6.92 | 7.18 | 74712 | 5271 | 1.93% |
| 2025-01-03 | 7.40 | 7.13 | -0.24 | -3.26% | 7.08 | 7.42 | 109020 | 7886 | 2.81% |
| 2025-01-02 | 7.36 | 7.37 | 0.00 | 0.00% | 7.30 | 7.57 | 95079 | 7075 | 2.45% |
| 2024-12-31 | 7.44 | 7.37 | -0.05 | -0.67% | 7.34 | 7.62 | 102538 | 7666 | 2.64% |
| 2024-12-30 | 7.61 | 7.42 | -0.28 | -3.64% | 7.40 | 7.70 | 109599 | 8179 | 2.82% |
| 2024-12-27 | 7.46 | 7.70 | 0.25 | 3.36% | 7.42 | 7.77 | 149431 | 11435 | 3.85% |
| 2024-12-26 | 7.46 | 7.45 | 0.03 | 0.40% | 7.41 | 7.60 | 96581 | 7239 | 2.49% |
| 2024-12-25 | 7.69 | 7.42 | -0.27 | -3.51% | 7.30 | 7.72 | 175284 | 13022 | 4.52% |