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 | 7.41 | 7.34 | -0.19 | -2.52% | 7.28 | 7.56 | 284483 | 21046 | 5.14% |
| 2025-04-02 | 7.58 | 7.53 | -0.02 | -0.26% | 7.46 | 7.65 | 233828 | 17661 | 4.23% |
| 2025-04-01 | 7.61 | 7.55 | 0.00 | 0.00% | 7.54 | 7.70 | 310543 | 23623 | 5.61% |
| 2025-03-31 | 7.70 | 7.55 | -0.24 | -3.08% | 7.36 | 7.71 | 472394 | 35359 | 8.54% |
| 2025-03-28 | 7.95 | 7.79 | -0.24 | -2.99% | 7.78 | 8.30 | 476679 | 38051 | 8.61% |
| 2025-03-27 | 8.56 | 8.03 | -0.77 | -8.75% | 8.02 | 8.58 | 685871 | 56032 | 12.39% |
| 2025-03-26 | 8.49 | 8.80 | 0.30 | 3.53% | 8.49 | 9.20 | 634924 | 55392 | 11.47% |
| 2025-03-25 | 8.83 | 8.50 | -0.58 | -6.39% | 8.42 | 9.06 | 761080 | 66694 | 13.75% |
| 2025-03-24 | 8.73 | 9.08 | 0.35 | 4.01% | 8.43 | 9.18 | 1072244 | 94910 | 19.38% |
| 2025-03-21 | 8.27 | 8.73 | 0.30 | 3.56% | 8.23 | 9.45 | 1224543 | 108144 | 22.13% |
| 2025-03-20 | 7.99 | 8.43 | 0.39 | 4.85% | 7.88 | 8.45 | 876397 | 72161 | 15.84% |
| 2025-03-19 | 7.78 | 8.04 | 0.34 | 4.42% | 7.73 | 8.57 | 766435 | 62104 | 13.85% |
| 2025-03-18 | 7.62 | 7.70 | 0.05 | 0.65% | 7.60 | 7.76 | 184450 | 14154 | 3.33% |
| 2025-03-17 | 7.70 | 7.65 | -0.01 | -0.13% | 7.64 | 7.79 | 232107 | 17892 | 4.19% |
| 2025-03-14 | 7.57 | 7.66 | 0.06 | 0.79% | 7.48 | 7.66 | 204187 | 15501 | 3.69% |
| 2025-03-13 | 7.64 | 7.60 | -0.05 | -0.65% | 7.47 | 7.73 | 192876 | 14576 | 3.49% |
| 2025-03-12 | 7.66 | 7.65 | 0.02 | 0.26% | 7.59 | 7.71 | 236323 | 18094 | 4.27% |
| 2025-03-11 | 7.45 | 7.63 | 0.07 | 0.93% | 7.40 | 7.64 | 208281 | 15739 | 3.76% |
| 2025-03-10 | 7.54 | 7.56 | 0.02 | 0.27% | 7.50 | 7.68 | 269236 | 20409 | 4.87% |
| 2025-03-07 | 7.38 | 7.54 | 0.12 | 1.62% | 7.36 | 7.68 | 368893 | 27749 | 6.67% |
| 2025-03-06 | 7.44 | 7.42 | 0.02 | 0.27% | 7.38 | 7.47 | 236397 | 17543 | 4.27% |
| 2025-03-05 | 7.32 | 7.40 | 0.11 | 1.51% | 7.27 | 7.48 | 226289 | 16694 | 4.09% |
| 2025-03-04 | 7.15 | 7.29 | 0.10 | 1.39% | 7.15 | 7.34 | 130836 | 9512 | 2.36% |
| 2025-03-03 | 7.16 | 7.19 | 0.03 | 0.42% | 7.15 | 7.36 | 155932 | 11332 | 2.82% |
| 2025-02-28 | 7.44 | 7.16 | -0.31 | -4.15% | 7.15 | 7.46 | 210258 | 15285 | 3.80% |
| 2025-02-27 | 7.39 | 7.47 | 0.08 | 1.08% | 7.28 | 7.48 | 262443 | 19383 | 4.74% |
| 2025-02-26 | 7.38 | 7.39 | 0.03 | 0.41% | 7.36 | 7.45 | 151500 | 11219 | 2.74% |
| 2025-02-25 | 7.34 | 7.36 | -0.05 | -0.67% | 7.30 | 7.44 | 142529 | 10510 | 2.58% |
| 2025-02-24 | 7.34 | 7.41 | 0.07 | 0.95% | 7.26 | 7.46 | 210001 | 15479 | 3.79% |
| 2025-02-21 | 7.31 | 7.34 | 0.01 | 0.14% | 7.24 | 7.35 | 176245 | 12892 | 3.18% |
| 2025-02-20 | 7.27 | 7.33 | 0.06 | 0.83% | 7.22 | 7.34 | 153829 | 11224 | 2.78% |
| 2025-02-19 | 7.07 | 7.27 | 0.22 | 3.12% | 7.05 | 7.28 | 173435 | 12504 | 3.13% |
| 2025-02-18 | 7.23 | 7.05 | -0.18 | -2.49% | 7.04 | 7.33 | 165136 | 11884 | 2.98% |
| 2025-02-17 | 7.18 | 7.23 | 0.06 | 0.84% | 7.17 | 7.26 | 139377 | 10056 | 2.52% |
| 2025-02-14 | 7.22 | 7.17 | -0.08 | -1.10% | 7.15 | 7.27 | 135312 | 9740 | 2.45% |
| 2025-02-13 | 7.41 | 7.25 | -0.17 | -2.29% | 7.24 | 7.43 | 172687 | 12637 | 3.12% |
| 2025-02-12 | 7.35 | 7.42 | 0.05 | 0.68% | 7.32 | 7.50 | 226445 | 16748 | 4.09% |
| 2025-02-11 | 7.33 | 7.37 | 0.03 | 0.41% | 7.22 | 7.39 | 156353 | 11414 | 2.83% |
| 2025-02-10 | 7.28 | 7.34 | 0.02 | 0.27% | 7.28 | 7.36 | 138716 | 10148 | 2.51% |
| 2025-02-07 | 7.28 | 7.32 | 0.03 | 0.41% | 7.23 | 7.37 | 199304 | 14560 | 3.60% |
| 2025-02-06 | 7.17 | 7.29 | 0.13 | 1.82% | 7.15 | 7.29 | 188205 | 13611 | 3.40% |
| 2025-02-05 | 7.16 | 7.16 | 0.04 | 0.56% | 7.05 | 7.22 | 112386 | 8031 | 2.03% |
| 2025-01-27 | 7.25 | 7.12 | -0.11 | -1.52% | 7.12 | 7.30 | 108846 | 7838 | 1.97% |
| 2025-01-24 | 7.13 | 7.23 | 0.09 | 1.26% | 7.09 | 7.25 | 127766 | 9174 | 2.31% |
| 2025-01-23 | 7.28 | 7.14 | -0.04 | -0.56% | 7.14 | 7.33 | 158806 | 11514 | 2.87% |
| 2025-01-22 | 7.22 | 7.18 | 0.00 | 0.00% | 7.17 | 7.35 | 175218 | 12689 | 3.17% |
| 2025-01-21 | 7.16 | 7.18 | 0.04 | 0.56% | 7.03 | 7.19 | 118319 | 8424 | 2.14% |
| 2025-01-20 | 7.08 | 7.14 | 0.14 | 2.00% | 7.03 | 7.18 | 130477 | 9280 | 2.36% |
| 2025-01-17 | 6.93 | 7.00 | 0.04 | 0.57% | 6.91 | 7.02 | 90586 | 6315 | 1.64% |
| 2025-01-16 | 6.95 | 6.96 | 0.05 | 0.72% | 6.89 | 7.06 | 109828 | 7665 | 1.98% |
| 2025-01-15 | 7.00 | 6.91 | -0.09 | -1.29% | 6.89 | 7.01 | 115492 | 8022 | 2.09% |
| 2025-01-14 | 6.72 | 7.00 | 0.30 | 4.48% | 6.70 | 7.00 | 145617 | 10044 | 2.63% |
| 2025-01-13 | 6.65 | 6.70 | -0.06 | -0.89% | 6.50 | 6.75 | 121551 | 8060 | 2.20% |
| 2025-01-10 | 7.12 | 6.76 | -0.37 | -5.19% | 6.75 | 7.15 | 183838 | 12758 | 3.32% |
| 2025-01-09 | 7.19 | 7.13 | -0.13 | -1.79% | 7.07 | 7.23 | 162861 | 11610 | 2.94% |
| 2025-01-08 | 7.13 | 7.26 | 0.09 | 1.26% | 7.01 | 7.29 | 247874 | 17788 | 4.48% |
| 2025-01-07 | 6.94 | 7.17 | 0.25 | 3.61% | 6.94 | 7.24 | 219939 | 15663 | 3.97% |
| 2025-01-06 | 6.85 | 6.92 | 0.06 | 0.87% | 6.56 | 6.99 | 165580 | 11298 | 2.99% |
| 2025-01-03 | 6.95 | 6.86 | -0.07 | -1.01% | 6.74 | 7.16 | 188346 | 13047 | 3.40% |
| 2025-01-02 | 7.09 | 6.93 | -0.12 | -1.70% | 6.85 | 7.18 | 166101 | 11687 | 3.06% |
| 2024-12-31 | 7.22 | 7.05 | -0.11 | -1.54% | 7.05 | 7.38 | 172480 | 12452 | 3.18% |
| 2024-12-30 | 7.21 | 7.16 | -0.03 | -0.42% | 7.01 | 7.22 | 90344 | 6436 | 1.66% |
| 2024-12-27 | 7.09 | 7.19 | 0.10 | 1.41% | 7.09 | 7.29 | 120583 | 8706 | 2.22% |
| 2024-12-26 | 6.95 | 7.09 | 0.17 | 2.46% | 6.91 | 7.18 | 120172 | 8500 | 2.21% |
| 2024-12-25 | 7.10 | 6.92 | -0.20 | -2.81% | 6.86 | 7.11 | 123084 | 8553 | 2.27% |