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 | 7.18 | 7.09 | -0.17 | -2.34% | 7.06 | 7.26 | 164231 | 11727 | 2.47% |
| 2025-04-02 | 7.24 | 7.26 | -0.02 | -0.27% | 7.18 | 7.38 | 123234 | 8976 | 1.85% |
| 2025-04-01 | 7.22 | 7.28 | 0.03 | 0.41% | 7.22 | 7.35 | 120290 | 8758 | 1.81% |
| 2025-03-31 | 7.22 | 7.25 | 0.00 | 0.00% | 7.13 | 7.44 | 185220 | 13446 | 2.79% |
| 2025-03-28 | 7.44 | 7.25 | -0.29 | -3.85% | 7.25 | 7.50 | 211132 | 15463 | 3.18% |
| 2025-03-27 | 7.51 | 7.54 | 0.00 | 0.00% | 7.28 | 7.61 | 301414 | 22413 | 4.54% |
| 2025-03-26 | 7.47 | 7.54 | 0.02 | 0.27% | 7.43 | 7.65 | 251603 | 19013 | 3.79% |
| 2025-03-25 | 7.70 | 7.52 | -0.30 | -3.84% | 7.48 | 7.84 | 365560 | 27779 | 5.50% |
| 2025-03-24 | 8.02 | 7.82 | -0.01 | -0.13% | 7.56 | 8.12 | 504745 | 39200 | 7.60% |
| 2025-03-21 | 7.53 | 7.83 | 0.25 | 3.30% | 7.53 | 8.15 | 811172 | 64089 | 12.21% |
| 2025-03-20 | 7.22 | 7.58 | 0.34 | 4.70% | 7.20 | 7.67 | 480949 | 36048 | 7.24% |
| 2025-03-19 | 7.22 | 7.24 | 0.01 | 0.14% | 7.16 | 7.30 | 151524 | 10969 | 2.28% |
| 2025-03-18 | 7.30 | 7.23 | 0.03 | 0.42% | 7.19 | 7.30 | 101910 | 7355 | 1.53% |
| 2025-03-17 | 7.15 | 7.20 | 0.08 | 1.12% | 7.14 | 7.31 | 185246 | 13396 | 2.79% |
| 2025-03-14 | 6.96 | 7.12 | 0.14 | 2.01% | 6.96 | 7.13 | 197802 | 14012 | 2.98% |
| 2025-03-13 | 7.00 | 6.98 | 0.00 | 0.00% | 6.90 | 7.04 | 108460 | 7537 | 1.63% |
| 2025-03-12 | 7.03 | 6.98 | -0.04 | -0.57% | 6.96 | 7.06 | 77490 | 5417 | 1.17% |
| 2025-03-11 | 6.97 | 7.02 | 0.01 | 0.14% | 6.92 | 7.02 | 93460 | 6511 | 1.41% |
| 2025-03-10 | 6.99 | 7.01 | 0.02 | 0.29% | 6.95 | 7.03 | 81783 | 5720 | 1.23% |
| 2025-03-07 | 7.04 | 6.99 | -0.08 | -1.13% | 6.94 | 7.05 | 121401 | 8489 | 1.83% |
| 2025-03-06 | 7.00 | 7.07 | 0.08 | 1.14% | 6.96 | 7.10 | 128711 | 9070 | 1.94% |
| 2025-03-05 | 6.98 | 6.99 | 0.02 | 0.29% | 6.95 | 7.13 | 114451 | 8016 | 1.72% |
| 2025-03-04 | 6.98 | 6.97 | -0.03 | -0.43% | 6.91 | 7.00 | 95338 | 6631 | 1.43% |
| 2025-03-03 | 6.98 | 7.00 | 0.05 | 0.72% | 6.96 | 7.11 | 112958 | 7964 | 1.70% |
| 2025-02-28 | 7.12 | 6.95 | -0.17 | -2.39% | 6.93 | 7.13 | 136276 | 9560 | 2.05% |
| 2025-02-27 | 7.23 | 7.12 | -0.11 | -1.52% | 7.06 | 7.23 | 133585 | 9529 | 2.01% |
| 2025-02-26 | 7.18 | 7.23 | 0.07 | 0.98% | 7.16 | 7.27 | 119357 | 8601 | 1.80% |
| 2025-02-25 | 7.06 | 7.16 | 0.04 | 0.56% | 7.03 | 7.26 | 187817 | 13454 | 2.83% |
| 2025-02-24 | 7.04 | 7.12 | 0.07 | 0.99% | 7.01 | 7.13 | 136883 | 9708 | 2.06% |
| 2025-02-21 | 7.04 | 7.05 | 0.01 | 0.14% | 6.98 | 7.07 | 102902 | 7238 | 1.55% |
| 2025-02-20 | 7.06 | 7.04 | -0.02 | -0.28% | 6.99 | 7.08 | 88416 | 6211 | 1.33% |
| 2025-02-19 | 6.98 | 7.06 | 0.07 | 1.00% | 6.97 | 7.07 | 93025 | 6544 | 1.40% |
| 2025-02-18 | 7.12 | 6.99 | -0.12 | -1.69% | 6.96 | 7.13 | 142975 | 10074 | 2.15% |
| 2025-02-17 | 7.02 | 7.11 | 0.08 | 1.14% | 6.97 | 7.13 | 153845 | 10849 | 2.32% |
| 2025-02-14 | 6.96 | 7.03 | 0.06 | 0.86% | 6.94 | 7.10 | 131299 | 9266 | 1.98% |
| 2025-02-13 | 7.10 | 6.97 | -0.10 | -1.41% | 6.97 | 7.10 | 105828 | 7420 | 1.59% |
| 2025-02-12 | 7.00 | 7.07 | 0.07 | 1.00% | 6.98 | 7.07 | 92122 | 6487 | 1.39% |
| 2025-02-11 | 7.08 | 7.00 | -0.07 | -0.99% | 6.96 | 7.10 | 100971 | 7058 | 1.52% |
| 2025-02-10 | 7.13 | 7.07 | -0.04 | -0.56% | 7.04 | 7.13 | 138948 | 9825 | 2.09% |
| 2025-02-07 | 6.96 | 7.11 | 0.13 | 1.86% | 6.95 | 7.18 | 189725 | 13447 | 2.86% |
| 2025-02-06 | 6.90 | 6.98 | 0.07 | 1.01% | 6.85 | 6.98 | 93482 | 6468 | 1.41% |
| 2025-02-05 | 6.96 | 6.91 | -0.01 | -0.14% | 6.85 | 6.97 | 76131 | 5257 | 1.15% |
| 2025-01-27 | 7.00 | 6.92 | -0.08 | -1.14% | 6.91 | 7.05 | 70064 | 4880 | 1.05% |
| 2025-01-24 | 6.90 | 7.00 | 0.10 | 1.45% | 6.88 | 7.01 | 81397 | 5659 | 1.22% |
| 2025-01-23 | 7.03 | 6.90 | -0.11 | -1.57% | 6.90 | 7.10 | 123082 | 8629 | 1.85% |
| 2025-01-22 | 7.08 | 7.01 | -0.12 | -1.68% | 7.00 | 7.14 | 98719 | 6972 | 1.49% |
| 2025-01-21 | 7.04 | 7.13 | 0.06 | 0.85% | 6.94 | 7.14 | 155205 | 10938 | 2.34% |
| 2025-01-20 | 7.02 | 7.07 | -0.08 | -1.12% | 7.01 | 7.15 | 168181 | 11894 | 2.53% |
| 2025-01-17 | 6.90 | 7.15 | 0.30 | 4.38% | 6.86 | 7.42 | 331283 | 23913 | 4.99% |
| 2025-01-16 | 6.77 | 6.85 | 0.09 | 1.33% | 6.75 | 6.90 | 117622 | 8023 | 1.77% |
| 2025-01-15 | 6.84 | 6.76 | -0.10 | -1.46% | 6.73 | 6.86 | 113201 | 7661 | 1.70% |
| 2025-01-14 | 6.70 | 6.86 | 0.17 | 2.54% | 6.67 | 6.87 | 147940 | 10067 | 2.23% |
| 2025-01-13 | 6.64 | 6.69 | -0.01 | -0.15% | 6.59 | 6.76 | 72776 | 4855 | 1.10% |
| 2025-01-10 | 6.71 | 6.70 | -0.01 | -0.15% | 6.60 | 6.88 | 154539 | 10415 | 2.33% |
| 2025-01-09 | 6.74 | 6.71 | -0.06 | -0.89% | 6.68 | 6.85 | 96628 | 6522 | 1.45% |
| 2025-01-08 | 6.83 | 6.77 | -0.12 | -1.74% | 6.59 | 6.88 | 125677 | 8461 | 1.89% |
| 2025-01-07 | 6.86 | 6.89 | 0.00 | 0.00% | 6.74 | 6.90 | 81250 | 5554 | 1.22% |
| 2025-01-06 | 6.80 | 6.89 | 0.09 | 1.32% | 6.74 | 6.96 | 93708 | 6435 | 1.41% |
| 2025-01-03 | 6.86 | 6.80 | -0.02 | -0.29% | 6.78 | 7.04 | 129259 | 8903 | 1.95% |
| 2025-01-02 | 7.07 | 6.82 | -0.23 | -3.26% | 6.76 | 7.08 | 116239 | 8039 | 1.75% |
| 2024-12-31 | 7.20 | 7.05 | -0.17 | -2.35% | 7.05 | 7.27 | 101088 | 7201 | 1.52% |
| 2024-12-30 | 7.29 | 7.22 | -0.10 | -1.37% | 7.20 | 7.34 | 76604 | 5554 | 1.15% |
| 2024-12-27 | 7.25 | 7.32 | 0.07 | 0.97% | 7.22 | 7.38 | 88731 | 6490 | 1.34% |
| 2024-12-26 | 7.25 | 7.25 | -0.04 | -0.55% | 7.22 | 7.33 | 77617 | 5652 | 1.17% |
| 2024-12-25 | 7.40 | 7.29 | -0.08 | -1.09% | 7.19 | 7.40 | 91025 | 6602 | 1.37% |