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 | 7.30 | 7.37 | -0.02 | -0.27% | 7.26 | 7.48 | 92381 | 6830 | 1.16% |
| 2025-04-02 | 7.30 | 7.39 | 0.04 | 0.54% | 7.29 | 7.40 | 75440 | 5558 | 0.95% |
| 2025-04-01 | 7.42 | 7.35 | -0.05 | -0.68% | 7.32 | 7.50 | 128468 | 9512 | 1.61% |
| 2025-03-31 | 7.36 | 7.40 | 0.02 | 0.27% | 7.20 | 7.45 | 138028 | 10114 | 1.73% |
| 2025-03-28 | 7.44 | 7.38 | -0.04 | -0.54% | 7.38 | 7.54 | 101787 | 7585 | 1.28% |
| 2025-03-27 | 7.44 | 7.42 | -0.02 | -0.27% | 7.30 | 7.53 | 109915 | 8163 | 1.38% |
| 2025-03-26 | 7.45 | 7.44 | -0.03 | -0.40% | 7.41 | 7.56 | 98112 | 7343 | 1.23% |
| 2025-03-25 | 7.58 | 7.47 | -0.08 | -1.06% | 7.40 | 7.62 | 111627 | 8377 | 1.40% |
| 2025-03-24 | 7.85 | 7.55 | -0.30 | -3.82% | 7.37 | 7.90 | 191982 | 14613 | 2.41% |
| 2025-03-21 | 8.05 | 7.85 | -0.23 | -2.85% | 7.84 | 8.06 | 138301 | 10975 | 1.73% |
| 2025-03-20 | 8.16 | 8.08 | -0.07 | -0.86% | 8.02 | 8.26 | 118522 | 9644 | 1.48% |
| 2025-03-19 | 8.25 | 8.15 | -0.17 | -2.04% | 8.09 | 8.31 | 171293 | 14006 | 2.15% |
| 2025-03-18 | 8.35 | 8.32 | 0.03 | 0.36% | 8.26 | 8.44 | 137936 | 11500 | 1.73% |
| 2025-03-17 | 8.36 | 8.29 | -0.05 | -0.60% | 8.27 | 8.44 | 161168 | 13454 | 2.02% |
| 2025-03-14 | 8.24 | 8.34 | 0.10 | 1.21% | 8.12 | 8.37 | 170381 | 14094 | 2.13% |
| 2025-03-13 | 8.40 | 8.24 | -0.19 | -2.25% | 8.06 | 8.44 | 183645 | 15093 | 2.30% |
| 2025-03-12 | 8.45 | 8.43 | 0.07 | 0.84% | 8.35 | 8.65 | 208943 | 17756 | 2.62% |
| 2025-03-11 | 8.19 | 8.36 | 0.01 | 0.12% | 8.13 | 8.38 | 154315 | 12784 | 1.93% |
| 2025-03-10 | 8.58 | 8.35 | -0.29 | -3.36% | 8.27 | 8.62 | 230737 | 19326 | 2.89% |
| 2025-03-07 | 8.75 | 8.64 | -0.15 | -1.71% | 8.58 | 8.88 | 254563 | 22264 | 3.19% |
| 2025-03-06 | 8.47 | 8.79 | 0.35 | 4.15% | 8.47 | 8.86 | 280716 | 24494 | 3.52% |
| 2025-03-05 | 8.40 | 8.44 | 0.02 | 0.24% | 8.27 | 8.49 | 154094 | 12917 | 1.93% |
| 2025-03-04 | 8.10 | 8.42 | 0.18 | 2.18% | 8.10 | 8.50 | 184985 | 15518 | 2.32% |
| 2025-03-03 | 8.05 | 8.24 | 0.16 | 1.98% | 8.00 | 8.50 | 293700 | 24326 | 3.68% |
| 2025-02-28 | 8.56 | 8.08 | -0.53 | -6.16% | 8.02 | 8.64 | 263571 | 21892 | 3.30% |
| 2025-02-27 | 8.75 | 8.61 | -0.17 | -1.94% | 8.43 | 8.83 | 283003 | 24382 | 3.55% |
| 2025-02-26 | 8.78 | 8.78 | 0.02 | 0.23% | 8.62 | 9.08 | 438027 | 38495 | 5.49% |
| 2025-02-25 | 8.51 | 8.76 | 0.01 | 0.11% | 8.45 | 8.88 | 230159 | 20062 | 2.88% |
| 2025-02-24 | 8.91 | 8.75 | -0.18 | -2.02% | 8.63 | 8.91 | 316327 | 27634 | 3.96% |
| 2025-02-21 | 8.68 | 8.93 | 0.42 | 4.94% | 8.55 | 8.96 | 453133 | 39897 | 5.68% |
| 2025-02-20 | 8.52 | 8.51 | -0.04 | -0.47% | 8.39 | 8.66 | 254271 | 21638 | 3.19% |
| 2025-02-19 | 8.50 | 8.55 | 0.05 | 0.59% | 8.42 | 8.66 | 282971 | 24204 | 3.54% |
| 2025-02-18 | 8.76 | 8.50 | -0.37 | -4.17% | 8.44 | 8.95 | 428946 | 37213 | 5.37% |
| 2025-02-17 | 9.25 | 8.87 | -0.12 | -1.33% | 8.75 | 9.29 | 576446 | 51587 | 7.22% |
| 2025-02-14 | 8.60 | 8.99 | 0.43 | 5.02% | 8.56 | 9.03 | 496327 | 44029 | 6.22% |
| 2025-02-13 | 8.48 | 8.56 | 0.09 | 1.06% | 8.31 | 8.78 | 338260 | 28910 | 4.24% |
| 2025-02-12 | 8.27 | 8.47 | 0.21 | 2.54% | 8.27 | 8.64 | 315195 | 26788 | 3.95% |
| 2025-02-11 | 8.28 | 8.26 | -0.09 | -1.08% | 8.09 | 8.43 | 297503 | 24496 | 3.73% |
| 2025-02-10 | 7.90 | 8.35 | 0.54 | 6.91% | 7.90 | 8.41 | 420053 | 34423 | 5.26% |
| 2025-02-07 | 7.73 | 7.81 | 0.04 | 0.51% | 7.65 | 7.97 | 299751 | 23417 | 3.76% |
| 2025-02-06 | 7.46 | 7.77 | 0.29 | 3.88% | 7.39 | 7.78 | 258471 | 19812 | 3.24% |
| 2025-02-05 | 7.37 | 7.48 | 0.39 | 5.50% | 7.31 | 7.65 | 277482 | 20826 | 3.48% |
| 2025-01-27 | 7.27 | 7.09 | -0.09 | -1.25% | 7.07 | 7.35 | 142235 | 10185 | 1.78% |
| 2025-01-24 | 6.91 | 7.18 | 0.25 | 3.61% | 6.90 | 7.19 | 186732 | 13245 | 2.34% |
| 2025-01-23 | 6.96 | 6.93 | 0.11 | 1.61% | 6.90 | 7.33 | 239293 | 16971 | 3.00% |
| 2025-01-22 | 6.79 | 6.82 | -0.03 | -0.44% | 6.71 | 6.88 | 122768 | 8347 | 1.54% |
| 2025-01-21 | 7.01 | 6.85 | -0.07 | -1.01% | 6.76 | 7.02 | 141720 | 9710 | 1.78% |
| 2025-01-20 | 6.89 | 6.92 | 0.08 | 1.17% | 6.78 | 7.04 | 147535 | 10223 | 1.85% |
| 2025-01-17 | 6.85 | 6.84 | -0.07 | -1.01% | 6.79 | 6.93 | 113405 | 7773 | 1.42% |
| 2025-01-16 | 6.88 | 6.91 | 0.10 | 1.47% | 6.83 | 7.10 | 173959 | 12089 | 2.18% |
| 2025-01-15 | 6.84 | 6.81 | 0.04 | 0.59% | 6.70 | 6.95 | 207101 | 14106 | 2.59% |
| 2025-01-14 | 6.40 | 6.77 | 0.38 | 5.95% | 6.40 | 6.78 | 193722 | 12890 | 2.43% |
| 2025-01-13 | 6.20 | 6.39 | 0.09 | 1.43% | 6.03 | 6.41 | 167158 | 10486 | 2.09% |
| 2025-01-10 | 6.58 | 6.30 | -0.29 | -4.40% | 6.30 | 6.70 | 164137 | 10658 | 2.06% |
| 2025-01-09 | 6.47 | 6.59 | 0.09 | 1.38% | 6.43 | 6.65 | 160297 | 10545 | 2.01% |
| 2025-01-08 | 6.54 | 6.50 | -0.09 | -1.37% | 6.24 | 6.64 | 193738 | 12489 | 2.43% |
| 2025-01-07 | 6.45 | 6.59 | 0.14 | 2.17% | 6.42 | 6.61 | 167044 | 10918 | 2.09% |
| 2025-01-06 | 6.45 | 6.45 | 0.01 | 0.16% | 6.18 | 6.53 | 204692 | 13130 | 2.56% |
| 2025-01-03 | 6.94 | 6.44 | -0.48 | -6.94% | 6.40 | 6.95 | 279082 | 18511 | 3.50% |
| 2025-01-02 | 7.24 | 6.92 | -0.27 | -3.76% | 6.81 | 7.26 | 221394 | 15619 | 2.77% |
| 2024-12-31 | 7.70 | 7.19 | -0.45 | -5.89% | 7.15 | 7.74 | 224246 | 16572 | 2.81% |
| 2024-12-30 | 7.60 | 7.64 | 0.04 | 0.53% | 7.36 | 7.70 | 151855 | 11522 | 1.90% |
| 2024-12-27 | 7.55 | 7.60 | 0.05 | 0.66% | 7.50 | 7.80 | 173617 | 13306 | 2.18% |
| 2024-12-26 | 7.55 | 7.55 | 0.01 | 0.13% | 7.51 | 7.69 | 146704 | 11158 | 1.84% |