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 | 7.11 | 7.09 | -0.10 | -1.39% | 7.07 | 7.24 | 131708 | 9379 | 1.50% |
| 2025-04-02 | 7.20 | 7.19 | 0.02 | 0.28% | 7.17 | 7.27 | 95503 | 6873 | 1.09% |
| 2025-04-01 | 7.20 | 7.17 | -0.01 | -0.14% | 7.17 | 7.41 | 158961 | 11532 | 1.81% |
| 2025-03-31 | 7.25 | 7.18 | -0.24 | -3.23% | 7.11 | 7.33 | 248196 | 17898 | 2.82% |
| 2025-03-28 | 7.31 | 7.42 | 0.11 | 1.50% | 7.29 | 7.60 | 279340 | 20709 | 3.18% |
| 2025-03-27 | 7.18 | 7.31 | 0.06 | 0.83% | 7.06 | 7.43 | 228739 | 16588 | 2.60% |
| 2025-03-26 | 7.19 | 7.25 | 0.03 | 0.42% | 7.19 | 7.34 | 166711 | 12107 | 1.90% |
| 2025-03-25 | 7.27 | 7.22 | -0.11 | -1.50% | 7.17 | 7.33 | 192715 | 13927 | 2.19% |
| 2025-03-24 | 7.56 | 7.33 | -0.15 | -2.01% | 7.10 | 7.57 | 321913 | 23531 | 3.66% |
| 2025-03-21 | 7.77 | 7.48 | -0.50 | -6.27% | 7.45 | 7.81 | 548669 | 41528 | 6.24% |
| 2025-03-20 | 7.80 | 7.98 | 0.39 | 5.14% | 7.74 | 8.26 | 831944 | 66722 | 9.46% |
| 2025-03-19 | 7.73 | 7.59 | -0.15 | -1.94% | 7.55 | 7.74 | 211925 | 16125 | 2.41% |
| 2025-03-18 | 7.76 | 7.74 | 0.00 | 0.00% | 7.66 | 7.82 | 205287 | 15883 | 2.34% |
| 2025-03-17 | 7.72 | 7.74 | 0.02 | 0.26% | 7.72 | 7.84 | 246842 | 19176 | 2.81% |
| 2025-03-14 | 7.65 | 7.72 | 0.07 | 0.92% | 7.57 | 7.74 | 236011 | 18127 | 2.68% |
| 2025-03-13 | 7.88 | 7.65 | -0.26 | -3.29% | 7.55 | 7.90 | 320264 | 24569 | 3.64% |
| 2025-03-12 | 7.91 | 7.91 | 0.02 | 0.25% | 7.88 | 8.01 | 331663 | 26340 | 3.77% |
| 2025-03-11 | 7.73 | 7.89 | 0.09 | 1.15% | 7.67 | 8.05 | 371771 | 29345 | 4.23% |
| 2025-03-10 | 7.76 | 7.80 | 0.03 | 0.39% | 7.66 | 7.84 | 230424 | 17899 | 2.62% |
| 2025-03-07 | 7.92 | 7.77 | -0.19 | -2.39% | 7.71 | 7.92 | 288958 | 22606 | 3.29% |
| 2025-03-06 | 7.80 | 7.96 | 0.22 | 2.84% | 7.76 | 8.05 | 387232 | 30647 | 4.40% |
| 2025-03-05 | 7.72 | 7.74 | -0.01 | -0.13% | 7.60 | 7.82 | 266602 | 20517 | 3.03% |
| 2025-03-04 | 7.55 | 7.75 | 0.17 | 2.24% | 7.53 | 7.80 | 278693 | 21427 | 3.17% |
| 2025-03-03 | 7.70 | 7.58 | -0.05 | -0.66% | 7.43 | 7.82 | 323849 | 24849 | 3.68% |
| 2025-02-28 | 8.03 | 7.63 | -0.54 | -6.61% | 7.62 | 8.08 | 468154 | 36567 | 5.33% |
| 2025-02-27 | 8.30 | 8.17 | -0.12 | -1.45% | 8.02 | 8.33 | 466319 | 38057 | 5.30% |
| 2025-02-26 | 8.35 | 8.29 | -0.08 | -0.96% | 8.17 | 8.40 | 490431 | 40480 | 5.58% |
| 2025-02-25 | 8.18 | 8.37 | 0.00 | 0.00% | 8.10 | 8.60 | 610372 | 51124 | 6.94% |
| 2025-02-24 | 8.57 | 8.37 | -0.28 | -3.24% | 8.27 | 8.57 | 704012 | 59167 | 8.01% |
| 2025-02-21 | 8.64 | 8.65 | 0.06 | 0.70% | 8.30 | 8.74 | 1119494 | 95058 | 12.73% |
| 2025-02-20 | 8.70 | 8.59 | 0.42 | 5.14% | 8.47 | 9.10 | 1537640 | 133879 | 17.49% |
| 2025-02-19 | 7.86 | 8.17 | 0.26 | 3.29% | 7.78 | 8.18 | 538762 | 43476 | 6.13% |
| 2025-02-18 | 8.20 | 7.91 | -0.37 | -4.47% | 7.86 | 8.37 | 537919 | 43612 | 6.12% |
| 2025-02-17 | 8.12 | 8.28 | 0.12 | 1.47% | 8.10 | 8.39 | 670179 | 55135 | 7.62% |
| 2025-02-14 | 8.04 | 8.16 | 0.12 | 1.49% | 7.93 | 8.30 | 689917 | 56120 | 7.85% |
| 2025-02-13 | 8.26 | 8.04 | -0.26 | -3.13% | 7.93 | 8.27 | 606407 | 48927 | 6.90% |
| 2025-02-12 | 8.37 | 8.30 | -0.07 | -0.84% | 8.15 | 8.38 | 698426 | 57638 | 7.94% |
| 2025-02-11 | 8.34 | 8.37 | 0.04 | 0.48% | 8.27 | 8.67 | 922449 | 77930 | 10.49% |
| 2025-02-10 | 8.21 | 8.33 | -0.01 | -0.12% | 8.02 | 8.41 | 937676 | 77479 | 10.67% |
| 2025-02-07 | 7.79 | 8.34 | 0.53 | 6.79% | 7.71 | 8.87 | 1687036 | 141634 | 19.19% |
| 2025-02-06 | 7.12 | 7.81 | 0.71 | 10.00% | 7.03 | 7.83 | 1107137 | 84238 | 12.59% |
| 2025-02-05 | 7.13 | 7.10 | 0.08 | 1.14% | 7.05 | 7.28 | 444935 | 31811 | 5.06% |
| 2025-01-27 | 7.36 | 7.02 | -0.33 | -4.49% | 7.02 | 7.43 | 469762 | 33629 | 5.34% |
| 2025-01-24 | 7.14 | 7.35 | 0.15 | 2.08% | 7.05 | 7.37 | 675558 | 48742 | 7.68% |
| 2025-01-23 | 7.75 | 7.20 | -0.45 | -5.88% | 7.18 | 7.90 | 980839 | 74015 | 11.16% |
| 2025-01-22 | 7.97 | 7.65 | -0.40 | -4.97% | 7.62 | 8.07 | 720383 | 56313 | 8.19% |
| 2025-01-21 | 7.95 | 8.05 | 0.20 | 2.55% | 7.59 | 8.17 | 1006308 | 79305 | 11.45% |
| 2025-01-20 | 7.67 | 7.85 | 0.29 | 3.84% | 7.63 | 8.10 | 975053 | 76703 | 11.09% |
| 2025-01-17 | 7.77 | 7.56 | -0.27 | -3.45% | 7.47 | 7.83 | 871270 | 66185 | 9.91% |
| 2025-01-16 | 8.01 | 7.83 | -0.13 | -1.63% | 7.78 | 8.32 | 1023154 | 82138 | 11.64% |
| 2025-01-15 | 8.19 | 7.96 | -0.24 | -2.93% | 7.80 | 8.43 | 1300524 | 105211 | 14.79% |
| 2025-01-14 | 7.60 | 8.20 | 0.75 | 10.07% | 7.39 | 8.21 | 1305783 | 102631 | 14.85% |
| 2025-01-13 | 7.79 | 7.45 | -0.70 | -8.59% | 7.39 | 8.15 | 1307592 | 99472 | 14.87% |
| 2025-01-10 | 8.76 | 8.15 | -0.77 | -8.63% | 8.12 | 9.32 | 1579861 | 137862 | 17.97% |
| 2025-01-09 | 9.00 | 8.92 | -0.53 | -5.61% | 8.76 | 9.35 | 1729678 | 156078 | 19.67% |
| 2025-01-08 | 8.42 | 9.45 | 0.74 | 8.50% | 8.42 | 9.69 | 2330607 | 209976 | 26.51% |
| 2025-01-07 | 8.00 | 8.71 | 0.50 | 6.09% | 7.78 | 8.76 | 2114743 | 173192 | 24.05% |
| 2025-01-06 | 9.46 | 8.21 | -2.05 | -19.98% | 8.21 | 9.55 | 2392526 | 207169 | 27.21% |
| 2025-01-03 | 10.06 | 10.26 | 1.15 | 12.62% | 9.94 | 10.93 | 3031886 | 321861 | 34.49% |
| 2025-01-02 | 8.16 | 9.11 | 0.83 | 10.02% | 7.88 | 9.94 | 2143762 | 194868 | 28.52% |
| 2024-12-31 | 8.01 | 8.28 | 0.32 | 4.02% | 7.75 | 9.08 | 1775734 | 148888 | 23.63% |
| 2024-12-30 | 8.44 | 7.96 | -0.70 | -8.08% | 7.93 | 8.53 | 1648116 | 134456 | 21.93% |
| 2024-12-27 | 7.95 | 8.66 | 0.87 | 11.17% | 7.72 | 9.35 | 2304114 | 203018 | 30.66% |
| 2024-12-26 | 7.40 | 7.79 | -0.03 | -0.38% | 7.40 | 8.07 | 1192877 | 93133 | 15.87% |