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 | 7.46 | 7.41 | -0.15 | -1.98% | 7.30 | 7.60 | 335377 | 24932 | 5.66% |
| 2025-04-02 | 7.60 | 7.56 | -0.09 | -1.18% | 7.53 | 7.71 | 335938 | 25554 | 5.67% |
| 2025-04-01 | 7.76 | 7.65 | -0.16 | -2.05% | 7.63 | 7.92 | 447296 | 34636 | 7.55% |
| 2025-03-31 | 7.70 | 7.81 | -0.02 | -0.26% | 7.53 | 8.00 | 493800 | 38461 | 8.34% |
| 2025-03-28 | 8.27 | 7.83 | -0.79 | -9.16% | 7.81 | 8.31 | 856101 | 68859 | 14.45% |
| 2025-03-27 | 8.85 | 8.62 | -0.11 | -1.26% | 8.41 | 9.27 | 1025044 | 90570 | 17.31% |
| 2025-03-26 | 9.66 | 8.73 | -0.56 | -6.03% | 8.71 | 9.66 | 1277485 | 117450 | 21.57% |
| 2025-03-25 | 8.51 | 9.29 | 0.61 | 7.03% | 8.37 | 9.33 | 1341628 | 121020 | 22.65% |
| 2025-03-24 | 8.51 | 8.68 | 0.17 | 2.00% | 8.12 | 8.88 | 941151 | 80022 | 15.89% |
| 2025-03-21 | 8.71 | 8.51 | -0.39 | -4.38% | 8.47 | 9.12 | 1073572 | 93710 | 18.13% |
| 2025-03-20 | 8.17 | 8.90 | 0.54 | 6.46% | 8.16 | 9.55 | 1520667 | 134693 | 25.67% |
| 2025-03-19 | 7.88 | 8.36 | 0.45 | 5.69% | 7.81 | 8.68 | 1179414 | 97501 | 19.91% |
| 2025-03-18 | 7.70 | 7.91 | 0.49 | 6.60% | 7.61 | 8.20 | 981192 | 77416 | 16.57% |
| 2025-03-17 | 7.49 | 7.42 | -0.07 | -0.93% | 7.41 | 7.55 | 194689 | 14530 | 3.29% |
| 2025-03-14 | 7.46 | 7.49 | 0.00 | 0.00% | 7.31 | 7.53 | 267470 | 19926 | 4.52% |
| 2025-03-13 | 7.56 | 7.49 | -0.10 | -1.32% | 7.39 | 7.60 | 303013 | 22710 | 5.12% |
| 2025-03-12 | 7.43 | 7.59 | 0.15 | 2.02% | 7.37 | 7.64 | 442631 | 33435 | 7.47% |
| 2025-03-11 | 7.18 | 7.44 | 0.16 | 2.20% | 7.15 | 7.54 | 431254 | 31844 | 7.28% |
| 2025-03-10 | 7.17 | 7.28 | 0.07 | 0.97% | 7.11 | 7.38 | 230322 | 16654 | 3.89% |
| 2025-03-07 | 7.33 | 7.21 | -0.16 | -2.17% | 7.16 | 7.33 | 238280 | 17256 | 4.02% |
| 2025-03-06 | 7.34 | 7.37 | 0.02 | 0.27% | 7.30 | 7.41 | 274307 | 20198 | 4.63% |
| 2025-03-05 | 7.24 | 7.35 | 0.08 | 1.10% | 7.13 | 7.36 | 272379 | 19790 | 4.60% |
| 2025-03-04 | 7.06 | 7.27 | 0.14 | 1.96% | 7.03 | 7.27 | 215795 | 15542 | 3.64% |
| 2025-03-03 | 7.16 | 7.13 | -0.05 | -0.70% | 7.08 | 7.33 | 272101 | 19601 | 4.59% |
| 2025-02-28 | 7.19 | 7.18 | -0.04 | -0.55% | 7.10 | 7.45 | 430769 | 31318 | 7.27% |
| 2025-02-27 | 7.34 | 7.22 | -0.10 | -1.37% | 7.08 | 7.34 | 214050 | 15381 | 3.61% |
| 2025-02-26 | 7.24 | 7.32 | 0.12 | 1.67% | 7.18 | 7.33 | 227963 | 16556 | 3.85% |
| 2025-02-25 | 7.17 | 7.20 | -0.02 | -0.28% | 7.10 | 7.29 | 168992 | 12179 | 2.85% |
| 2025-02-24 | 7.27 | 7.22 | -0.07 | -0.96% | 7.14 | 7.27 | 206181 | 14849 | 3.48% |
| 2025-02-21 | 7.28 | 7.29 | 0.10 | 1.39% | 7.18 | 7.30 | 256384 | 18601 | 4.33% |
| 2025-02-20 | 7.21 | 7.19 | -0.02 | -0.28% | 7.10 | 7.22 | 200473 | 14354 | 3.38% |
| 2025-02-19 | 6.97 | 7.21 | 0.19 | 2.71% | 6.97 | 7.25 | 289299 | 20701 | 4.88% |
| 2025-02-18 | 7.18 | 7.02 | -0.10 | -1.40% | 6.99 | 7.38 | 347621 | 25046 | 5.87% |
| 2025-02-17 | 7.05 | 7.12 | 0.12 | 1.71% | 7.02 | 7.13 | 166045 | 11753 | 2.80% |
| 2025-02-14 | 7.02 | 7.00 | -0.07 | -0.99% | 6.97 | 7.11 | 158039 | 11102 | 2.67% |
| 2025-02-13 | 7.23 | 7.07 | -0.17 | -2.35% | 7.05 | 7.23 | 202133 | 14399 | 3.41% |
| 2025-02-12 | 6.89 | 7.24 | 0.30 | 4.32% | 6.89 | 7.25 | 340553 | 24345 | 5.75% |
| 2025-02-11 | 6.98 | 6.94 | -0.05 | -0.72% | 6.86 | 6.99 | 136183 | 9412 | 2.30% |
| 2025-02-10 | 6.92 | 6.99 | 0.09 | 1.30% | 6.85 | 7.00 | 163293 | 11306 | 2.76% |
| 2025-02-07 | 6.80 | 6.90 | 0.07 | 1.02% | 6.79 | 6.97 | 213978 | 14741 | 3.61% |
| 2025-02-06 | 6.62 | 6.83 | 0.19 | 2.86% | 6.56 | 6.83 | 169672 | 11432 | 2.86% |
| 2025-02-05 | 6.63 | 6.64 | 0.09 | 1.37% | 6.54 | 6.66 | 105279 | 6967 | 1.78% |
| 2025-01-27 | 6.72 | 6.55 | -0.15 | -2.24% | 6.55 | 6.75 | 122579 | 8145 | 2.07% |
| 2025-01-24 | 6.60 | 6.70 | 0.09 | 1.36% | 6.57 | 6.71 | 123925 | 8250 | 2.09% |
| 2025-01-23 | 6.73 | 6.61 | -0.09 | -1.34% | 6.60 | 6.84 | 186545 | 12579 | 3.15% |
| 2025-01-22 | 6.67 | 6.70 | 0.03 | 0.45% | 6.62 | 6.83 | 180910 | 12164 | 3.05% |
| 2025-01-21 | 6.71 | 6.67 | -0.02 | -0.30% | 6.62 | 6.77 | 111020 | 7416 | 1.87% |
| 2025-01-20 | 6.61 | 6.69 | 0.13 | 1.98% | 6.60 | 6.72 | 148494 | 9912 | 2.51% |
| 2025-01-17 | 6.54 | 6.56 | -0.01 | -0.15% | 6.48 | 6.61 | 104629 | 6852 | 1.77% |
| 2025-01-16 | 6.54 | 6.57 | 0.04 | 0.61% | 6.51 | 6.69 | 127711 | 8418 | 2.16% |
| 2025-01-15 | 6.57 | 6.53 | -0.06 | -0.91% | 6.46 | 6.63 | 133160 | 8680 | 2.25% |
| 2025-01-14 | 6.25 | 6.59 | 0.38 | 6.12% | 6.25 | 6.60 | 217341 | 14054 | 3.67% |
| 2025-01-13 | 6.10 | 6.21 | 0.01 | 0.16% | 6.00 | 6.25 | 125438 | 7706 | 2.12% |
| 2025-01-10 | 6.53 | 6.20 | -0.29 | -4.47% | 6.20 | 6.57 | 174577 | 11142 | 2.95% |
| 2025-01-09 | 6.47 | 6.49 | -0.04 | -0.61% | 6.47 | 6.66 | 140291 | 9209 | 2.37% |
| 2025-01-08 | 6.56 | 6.53 | -0.12 | -1.80% | 6.32 | 6.60 | 200019 | 12948 | 3.38% |
| 2025-01-07 | 6.32 | 6.65 | 0.32 | 5.06% | 6.29 | 6.65 | 231555 | 15017 | 3.91% |
| 2025-01-06 | 6.23 | 6.33 | 0.06 | 0.96% | 6.10 | 6.39 | 172853 | 10862 | 2.92% |
| 2025-01-03 | 6.72 | 6.27 | -0.41 | -6.14% | 6.25 | 6.75 | 221508 | 14304 | 3.74% |
| 2025-01-02 | 6.88 | 6.68 | -0.25 | -3.61% | 6.63 | 6.94 | 223003 | 15142 | 3.77% |
| 2024-12-31 | 7.35 | 6.93 | -0.31 | -4.28% | 6.93 | 7.45 | 279054 | 20013 | 4.71% |
| 2024-12-30 | 7.30 | 7.24 | -0.15 | -2.03% | 7.18 | 7.44 | 201968 | 14736 | 3.41% |
| 2024-12-27 | 7.19 | 7.39 | 0.20 | 2.78% | 7.19 | 7.50 | 303852 | 22524 | 5.13% |
| 2024-12-26 | 7.04 | 7.19 | 0.09 | 1.27% | 7.02 | 7.29 | 180050 | 12995 | 3.04% |
| 2024-12-25 | 7.25 | 7.10 | -0.22 | -3.01% | 6.91 | 7.32 | 256426 | 18111 | 4.33% |