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 | 7.12 | 7.19 | -0.04 | -0.55% | 7.12 | 7.27 | 26269 | 1889 | 0.62% |
| 2025-04-02 | 7.10 | 7.23 | 0.11 | 1.54% | 7.09 | 7.30 | 34363 | 2488 | 0.81% |
| 2025-04-01 | 6.99 | 7.12 | 0.15 | 2.15% | 6.99 | 7.22 | 38354 | 2740 | 0.90% |
| 2025-03-31 | 7.10 | 6.97 | -0.17 | -2.38% | 6.93 | 7.12 | 25638 | 1795 | 0.60% |
| 2025-03-28 | 7.25 | 7.14 | -0.12 | -1.65% | 7.14 | 7.28 | 25372 | 1822 | 0.59% |
| 2025-03-27 | 7.29 | 7.26 | -0.01 | -0.14% | 7.13 | 7.39 | 38625 | 2805 | 0.91% |
| 2025-03-26 | 7.11 | 7.27 | 0.13 | 1.82% | 7.11 | 7.29 | 30983 | 2242 | 0.73% |
| 2025-03-25 | 7.13 | 7.14 | 0.00 | 0.00% | 7.04 | 7.18 | 24791 | 1764 | 0.58% |
| 2025-03-24 | 7.32 | 7.14 | -0.19 | -2.59% | 7.03 | 7.40 | 51362 | 3669 | 1.20% |
| 2025-03-21 | 7.47 | 7.33 | -0.12 | -1.61% | 7.32 | 7.47 | 38450 | 2833 | 0.90% |
| 2025-03-20 | 7.42 | 7.45 | 0.02 | 0.27% | 7.41 | 7.56 | 42257 | 3159 | 0.99% |
| 2025-03-19 | 7.50 | 7.43 | -0.08 | -1.07% | 7.39 | 7.51 | 32989 | 2456 | 0.77% |
| 2025-03-18 | 7.52 | 7.51 | 0.01 | 0.13% | 7.44 | 7.54 | 38768 | 2899 | 0.91% |
| 2025-03-17 | 7.50 | 7.50 | 0.03 | 0.40% | 7.42 | 7.52 | 30746 | 2299 | 0.72% |
| 2025-03-14 | 7.27 | 7.47 | 0.20 | 2.75% | 7.23 | 7.48 | 59952 | 4432 | 1.40% |
| 2025-03-13 | 7.33 | 7.27 | -0.09 | -1.22% | 7.18 | 7.35 | 45727 | 3317 | 1.07% |
| 2025-03-12 | 7.41 | 7.36 | -0.05 | -0.67% | 7.33 | 7.43 | 42391 | 3122 | 0.99% |
| 2025-03-11 | 7.33 | 7.41 | 0.03 | 0.41% | 7.27 | 7.43 | 32866 | 2415 | 0.77% |
| 2025-03-10 | 7.45 | 7.38 | -0.05 | -0.67% | 7.35 | 7.45 | 29245 | 2161 | 0.69% |
| 2025-03-07 | 7.41 | 7.43 | 0.00 | 0.00% | 7.35 | 7.62 | 57596 | 4306 | 1.35% |
| 2025-03-06 | 7.47 | 7.43 | 0.00 | 0.00% | 7.40 | 7.49 | 50845 | 3781 | 1.19% |
| 2025-03-05 | 7.49 | 7.43 | -0.06 | -0.80% | 7.33 | 7.51 | 36512 | 2701 | 0.86% |
| 2025-03-04 | 7.46 | 7.49 | 0.03 | 0.40% | 7.37 | 7.51 | 31272 | 2333 | 0.73% |
| 2025-03-03 | 7.46 | 7.46 | 0.02 | 0.27% | 7.38 | 7.57 | 40603 | 3042 | 0.95% |
| 2025-02-28 | 7.57 | 7.44 | -0.16 | -2.11% | 7.43 | 7.78 | 67003 | 5076 | 1.57% |
| 2025-02-27 | 7.58 | 7.60 | 0.02 | 0.26% | 7.44 | 7.64 | 54293 | 4097 | 1.27% |
| 2025-02-26 | 7.48 | 7.58 | 0.10 | 1.34% | 7.48 | 7.64 | 43514 | 3286 | 1.02% |
| 2025-02-25 | 7.50 | 7.48 | -0.08 | -1.06% | 7.45 | 7.57 | 44378 | 3329 | 1.04% |
| 2025-02-24 | 7.40 | 7.56 | 0.11 | 1.48% | 7.40 | 7.61 | 66388 | 4989 | 1.56% |
| 2025-02-21 | 7.45 | 7.45 | 0.00 | 0.00% | 7.28 | 7.47 | 58838 | 4333 | 1.38% |
| 2025-02-20 | 7.47 | 7.45 | -0.03 | -0.40% | 7.38 | 7.51 | 48107 | 3575 | 1.13% |
| 2025-02-19 | 7.43 | 7.48 | 0.05 | 0.67% | 7.37 | 7.49 | 45377 | 3378 | 1.06% |
| 2025-02-18 | 7.64 | 7.43 | -0.26 | -3.38% | 7.41 | 7.72 | 72001 | 5433 | 1.69% |
| 2025-02-17 | 7.74 | 7.69 | 0.04 | 0.52% | 7.57 | 7.76 | 93418 | 7162 | 2.19% |
| 2025-02-14 | 7.70 | 7.65 | -0.13 | -1.67% | 7.50 | 7.70 | 114129 | 8671 | 2.67% |
| 2025-02-13 | 8.34 | 7.78 | -0.27 | -3.35% | 7.60 | 8.44 | 242966 | 19120 | 5.69% |
| 2025-02-12 | 7.34 | 8.05 | 0.73 | 9.97% | 7.24 | 8.05 | 107205 | 8551 | 2.51% |
| 2025-02-11 | 7.40 | 7.32 | -0.08 | -1.08% | 7.24 | 7.41 | 37953 | 2770 | 0.89% |
| 2025-02-10 | 7.25 | 7.40 | 0.20 | 2.78% | 7.16 | 7.43 | 54387 | 3966 | 1.27% |
| 2025-02-07 | 7.19 | 7.20 | 0.03 | 0.42% | 7.11 | 7.30 | 57311 | 4131 | 1.34% |
| 2025-02-06 | 6.98 | 7.17 | 0.18 | 2.58% | 6.92 | 7.17 | 58717 | 4134 | 1.38% |
| 2025-02-05 | 7.09 | 6.99 | -0.03 | -0.43% | 6.96 | 7.12 | 47043 | 3301 | 1.10% |
| 2025-01-27 | 7.09 | 7.02 | -0.08 | -1.13% | 7.02 | 7.26 | 55237 | 3948 | 1.29% |
| 2025-01-24 | 7.09 | 7.10 | -0.01 | -0.14% | 6.99 | 7.13 | 56683 | 4005 | 1.33% |
| 2025-01-23 | 7.25 | 7.11 | -0.11 | -1.52% | 7.06 | 7.39 | 77107 | 5554 | 1.81% |
| 2025-01-22 | 7.40 | 7.22 | -0.26 | -3.48% | 7.17 | 7.53 | 113561 | 8264 | 2.66% |
| 2025-01-21 | 7.94 | 7.48 | -0.58 | -7.20% | 7.40 | 7.99 | 150412 | 11408 | 3.52% |
| 2025-01-20 | 7.50 | 8.06 | -0.06 | -0.74% | 7.49 | 8.49 | 199386 | 15619 | 4.67% |
| 2025-01-17 | 8.89 | 8.12 | 0.04 | 0.50% | 8.12 | 8.89 | 328080 | 28412 | 7.69% |
| 2025-01-16 | 7.98 | 8.08 | -0.23 | -2.77% | 7.71 | 8.12 | 187822 | 14890 | 4.40% |
| 2025-01-15 | 8.16 | 8.31 | 0.31 | 3.88% | 7.84 | 8.80 | 351105 | 29949 | 8.23% |
| 2025-01-14 | 7.39 | 8.00 | 0.60 | 8.11% | 7.39 | 8.00 | 85450 | 6570 | 2.00% |
| 2025-01-13 | 7.15 | 7.40 | 0.20 | 2.78% | 6.91 | 7.40 | 50440 | 3622 | 1.18% |
| 2025-01-10 | 7.73 | 7.20 | -0.53 | -6.86% | 7.16 | 7.73 | 47926 | 3547 | 1.12% |
| 2025-01-09 | 7.68 | 7.73 | -0.01 | -0.13% | 7.62 | 7.84 | 28281 | 2197 | 0.66% |
| 2025-01-08 | 7.82 | 7.74 | -0.08 | -1.02% | 7.50 | 7.86 | 55570 | 4259 | 1.30% |
| 2025-01-07 | 7.87 | 7.82 | -0.02 | -0.26% | 7.75 | 8.03 | 85019 | 6696 | 1.99% |
| 2025-01-06 | 7.90 | 7.84 | -0.06 | -0.76% | 7.52 | 7.93 | 63942 | 4960 | 1.50% |
| 2025-01-03 | 8.52 | 7.90 | -0.63 | -7.39% | 7.81 | 8.64 | 57695 | 4701 | 1.35% |
| 2025-01-02 | 8.64 | 8.53 | -0.12 | -1.39% | 8.45 | 8.84 | 49258 | 4254 | 1.15% |
| 2024-12-31 | 8.85 | 8.65 | -0.20 | -2.26% | 8.61 | 8.96 | 38778 | 3398 | 0.91% |
| 2024-12-30 | 8.95 | 8.85 | -0.13 | -1.45% | 8.80 | 9.15 | 41999 | 3752 | 0.98% |
| 2024-12-27 | 8.81 | 8.98 | 0.18 | 2.05% | 8.69 | 9.10 | 65712 | 5866 | 1.54% |
| 2024-12-26 | 8.67 | 8.80 | -0.05 | -0.56% | 8.66 | 9.02 | 48243 | 4255 | 1.13% |