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 | 7.29 | 7.25 | -0.07 | -0.96% | 7.16 | 7.40 | 50248 | 3651 | 1.96% |
| 2025-04-02 | 7.36 | 7.32 | -0.01 | -0.14% | 7.30 | 7.46 | 48995 | 3620 | 1.91% |
| 2025-04-01 | 7.36 | 7.33 | -0.03 | -0.41% | 7.32 | 7.52 | 59823 | 4436 | 2.33% |
| 2025-03-31 | 7.31 | 7.36 | 0.05 | 0.68% | 7.12 | 7.40 | 70379 | 5096 | 2.74% |
| 2025-03-28 | 7.54 | 7.31 | -0.19 | -2.53% | 7.27 | 7.58 | 78150 | 5768 | 3.05% |
| 2025-03-27 | 7.61 | 7.50 | -0.12 | -1.57% | 7.41 | 7.62 | 71934 | 5409 | 2.80% |
| 2025-03-26 | 7.50 | 7.62 | 0.07 | 0.93% | 7.50 | 7.76 | 66396 | 5086 | 2.59% |
| 2025-03-25 | 7.60 | 7.55 | -0.12 | -1.56% | 7.45 | 7.70 | 67723 | 5121 | 2.64% |
| 2025-03-24 | 7.96 | 7.67 | -0.34 | -4.24% | 7.42 | 8.04 | 112414 | 8658 | 4.38% |
| 2025-03-21 | 8.26 | 8.01 | -0.30 | -3.61% | 7.98 | 8.31 | 110619 | 8967 | 4.31% |
| 2025-03-20 | 8.41 | 8.31 | -0.13 | -1.54% | 8.30 | 8.53 | 95071 | 7985 | 3.71% |
| 2025-03-19 | 8.53 | 8.44 | -0.13 | -1.52% | 8.37 | 8.56 | 96908 | 8191 | 3.78% |
| 2025-03-18 | 8.66 | 8.57 | -0.13 | -1.49% | 8.50 | 8.75 | 129265 | 11112 | 5.04% |
| 2025-03-17 | 8.61 | 8.70 | 0.10 | 1.16% | 8.43 | 8.75 | 180721 | 15528 | 7.05% |
| 2025-03-14 | 8.73 | 8.60 | -0.12 | -1.38% | 8.36 | 8.77 | 205256 | 17530 | 8.00% |
| 2025-03-13 | 8.83 | 8.72 | -0.28 | -3.11% | 8.62 | 8.99 | 277759 | 24269 | 10.83% |
| 2025-03-12 | 8.28 | 9.00 | 0.79 | 9.62% | 8.22 | 9.06 | 429657 | 37499 | 16.75% |
| 2025-03-11 | 8.10 | 8.21 | -0.07 | -0.85% | 8.10 | 8.27 | 111046 | 9076 | 4.33% |
| 2025-03-10 | 8.52 | 8.28 | -0.09 | -1.08% | 8.20 | 8.60 | 155306 | 12902 | 6.06% |
| 2025-03-07 | 8.32 | 8.37 | 0.03 | 0.36% | 8.22 | 8.54 | 166428 | 13953 | 6.49% |
| 2025-03-06 | 8.26 | 8.34 | 0.10 | 1.21% | 8.18 | 8.44 | 182447 | 15206 | 7.11% |
| 2025-03-05 | 8.05 | 8.24 | 0.17 | 2.11% | 7.94 | 8.25 | 151852 | 12338 | 5.92% |
| 2025-03-04 | 7.70 | 8.07 | 0.19 | 2.41% | 7.66 | 8.08 | 118320 | 9391 | 4.61% |
| 2025-03-03 | 7.69 | 7.88 | 0.22 | 2.87% | 7.69 | 8.16 | 145122 | 11572 | 5.66% |
| 2025-02-28 | 8.07 | 7.66 | -0.49 | -6.01% | 7.60 | 8.13 | 113111 | 8862 | 4.41% |
| 2025-02-27 | 8.24 | 8.15 | -0.12 | -1.45% | 7.98 | 8.35 | 130750 | 10650 | 5.10% |
| 2025-02-26 | 8.25 | 8.27 | 0.04 | 0.49% | 8.16 | 8.35 | 118673 | 9756 | 4.63% |
| 2025-02-25 | 8.28 | 8.23 | -0.18 | -2.14% | 8.14 | 8.38 | 162029 | 13399 | 6.32% |
| 2025-02-24 | 8.23 | 8.41 | 0.17 | 2.06% | 8.06 | 8.57 | 236263 | 19601 | 9.21% |
| 2025-02-21 | 8.30 | 8.24 | 0.04 | 0.49% | 8.11 | 8.36 | 132510 | 10889 | 5.17% |
| 2025-02-20 | 8.25 | 8.20 | 0.00 | 0.00% | 8.05 | 8.26 | 143982 | 11747 | 5.61% |
| 2025-02-19 | 7.88 | 8.20 | 0.32 | 4.06% | 7.85 | 8.22 | 144327 | 11673 | 5.63% |
| 2025-02-18 | 8.13 | 7.88 | -0.32 | -3.90% | 7.84 | 8.27 | 149409 | 12036 | 5.83% |
| 2025-02-17 | 8.14 | 8.20 | 0.17 | 2.12% | 8.06 | 8.23 | 130377 | 10631 | 5.08% |
| 2025-02-14 | 8.01 | 8.03 | -0.02 | -0.25% | 7.95 | 8.11 | 117196 | 9429 | 4.57% |
| 2025-02-13 | 8.25 | 8.05 | -0.12 | -1.47% | 8.01 | 8.25 | 141384 | 11452 | 5.51% |
| 2025-02-12 | 8.14 | 8.17 | 0.03 | 0.37% | 8.11 | 8.26 | 136479 | 11157 | 5.32% |
| 2025-02-11 | 8.25 | 8.14 | -0.19 | -2.28% | 8.07 | 8.29 | 211697 | 17259 | 8.25% |
| 2025-02-10 | 7.65 | 8.33 | 0.60 | 7.76% | 7.64 | 8.47 | 342817 | 27550 | 13.37% |
| 2025-02-07 | 8.00 | 7.73 | 0.16 | 2.11% | 7.59 | 8.00 | 282775 | 22001 | 11.03% |
| 2025-02-06 | 7.22 | 7.57 | 0.31 | 4.27% | 7.17 | 7.58 | 144339 | 10703 | 5.63% |
| 2025-02-05 | 7.01 | 7.26 | 0.28 | 4.01% | 7.01 | 7.31 | 105718 | 7649 | 4.12% |
| 2025-01-27 | 7.28 | 6.98 | -0.19 | -2.65% | 6.96 | 7.32 | 97250 | 6898 | 3.79% |
| 2025-01-24 | 6.96 | 7.17 | 0.21 | 3.02% | 6.88 | 7.18 | 110827 | 7856 | 4.32% |
| 2025-01-23 | 7.09 | 6.96 | -0.03 | -0.43% | 6.96 | 7.31 | 129742 | 9297 | 5.06% |
| 2025-01-22 | 7.18 | 6.99 | -0.14 | -1.96% | 6.95 | 7.19 | 85387 | 5986 | 3.33% |
| 2025-01-21 | 7.20 | 7.13 | -0.07 | -0.97% | 7.05 | 7.28 | 86017 | 6128 | 3.35% |
| 2025-01-20 | 7.21 | 7.20 | 0.06 | 0.84% | 7.00 | 7.27 | 100834 | 7246 | 3.93% |
| 2025-01-17 | 7.22 | 7.14 | -0.07 | -0.97% | 7.07 | 7.24 | 87022 | 6219 | 3.39% |
| 2025-01-16 | 7.25 | 7.21 | 0.06 | 0.84% | 7.15 | 7.35 | 117704 | 8540 | 4.59% |
| 2025-01-15 | 7.20 | 7.15 | -0.05 | -0.69% | 7.07 | 7.29 | 120725 | 8648 | 4.71% |
| 2025-01-14 | 6.73 | 7.20 | 0.55 | 8.27% | 6.73 | 7.20 | 164060 | 11532 | 6.40% |
| 2025-01-13 | 6.46 | 6.65 | 0.05 | 0.76% | 6.30 | 6.75 | 112764 | 7396 | 4.40% |
| 2025-01-10 | 6.93 | 6.60 | -0.36 | -5.17% | 6.59 | 7.03 | 129785 | 8836 | 5.06% |
| 2025-01-09 | 6.83 | 6.96 | 0.13 | 1.90% | 6.80 | 7.08 | 145387 | 10148 | 5.67% |
| 2025-01-08 | 6.90 | 6.83 | -0.13 | -1.87% | 6.60 | 6.99 | 186287 | 12678 | 7.26% |
| 2025-01-07 | 6.53 | 6.96 | 0.53 | 8.24% | 6.53 | 7.00 | 249874 | 16998 | 9.74% |
| 2025-01-06 | 6.52 | 6.43 | -0.15 | -2.28% | 6.06 | 6.55 | 131639 | 8403 | 5.13% |
| 2025-01-03 | 7.17 | 6.58 | -0.48 | -6.80% | 6.53 | 7.20 | 155352 | 10535 | 6.06% |
| 2025-01-02 | 7.19 | 7.06 | -0.09 | -1.26% | 6.94 | 7.31 | 113451 | 8083 | 4.42% |
| 2024-12-31 | 7.52 | 7.15 | -0.30 | -4.03% | 7.13 | 7.57 | 120858 | 8827 | 4.71% |
| 2024-12-30 | 7.69 | 7.45 | -0.33 | -4.24% | 7.31 | 7.75 | 134603 | 10036 | 5.25% |
| 2024-12-27 | 7.66 | 7.78 | 0.12 | 1.57% | 7.61 | 7.95 | 123463 | 9646 | 4.81% |
| 2024-12-26 | 7.75 | 7.66 | -0.06 | -0.78% | 7.60 | 7.88 | 140784 | 10917 | 5.49% |
| 2024-12-25 | 8.05 | 7.72 | -0.37 | -4.57% | 7.50 | 8.14 | 182471 | 14139 | 7.11% |