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 | 7.65 | 7.52 | -0.25 | -3.22% | 7.47 | 7.75 | 563311 | 42790 | 2.82% |
| 2025-04-02 | 7.73 | 7.77 | -0.05 | -0.64% | 7.53 | 8.05 | 811864 | 62974 | 4.06% |
| 2025-04-01 | 7.56 | 7.82 | 0.11 | 1.43% | 7.55 | 8.00 | 1061274 | 83210 | 5.31% |
| 2025-03-31 | 7.75 | 7.71 | 0.28 | 3.77% | 7.64 | 7.98 | 1201496 | 93668 | 6.01% |
| 2025-03-28 | 7.22 | 7.43 | 0.19 | 2.62% | 7.21 | 7.72 | 557811 | 41768 | 2.79% |
| 2025-03-27 | 7.27 | 7.24 | -0.10 | -1.36% | 7.21 | 7.35 | 221763 | 16129 | 1.11% |
| 2025-03-26 | 7.18 | 7.34 | 0.15 | 2.09% | 7.16 | 7.46 | 288465 | 21151 | 1.44% |
| 2025-03-25 | 7.29 | 7.19 | -0.11 | -1.51% | 7.15 | 7.30 | 239668 | 17269 | 1.20% |
| 2025-03-24 | 7.40 | 7.30 | -0.13 | -1.75% | 7.18 | 7.59 | 401222 | 29411 | 2.01% |
| 2025-03-21 | 7.65 | 7.43 | -0.27 | -3.51% | 7.41 | 7.66 | 486915 | 36606 | 2.43% |
| 2025-03-20 | 7.45 | 7.70 | 0.20 | 2.67% | 7.41 | 7.77 | 762332 | 58188 | 3.81% |
| 2025-03-19 | 7.46 | 7.50 | 0.05 | 0.67% | 7.44 | 7.60 | 446152 | 33550 | 2.23% |
| 2025-03-18 | 7.41 | 7.45 | 0.05 | 0.68% | 7.38 | 7.45 | 220417 | 16359 | 1.10% |
| 2025-03-17 | 7.43 | 7.40 | -0.02 | -0.27% | 7.38 | 7.47 | 226767 | 16822 | 1.13% |
| 2025-03-14 | 7.31 | 7.42 | 0.10 | 1.37% | 7.28 | 7.42 | 294454 | 21718 | 1.47% |
| 2025-03-13 | 7.41 | 7.32 | -0.10 | -1.35% | 7.26 | 7.42 | 278284 | 20335 | 1.39% |
| 2025-03-12 | 7.39 | 7.42 | 0.09 | 1.23% | 7.38 | 7.48 | 324144 | 24115 | 1.62% |
| 2025-03-11 | 7.34 | 7.33 | -0.08 | -1.08% | 7.26 | 7.37 | 264943 | 19366 | 1.32% |
| 2025-03-10 | 7.50 | 7.41 | -0.15 | -1.98% | 7.37 | 7.54 | 310196 | 23061 | 1.55% |
| 2025-03-07 | 7.44 | 7.56 | 0.11 | 1.48% | 7.34 | 7.71 | 606769 | 45705 | 3.03% |
| 2025-03-06 | 7.42 | 7.45 | 0.08 | 1.09% | 7.39 | 7.49 | 316994 | 23601 | 1.58% |
| 2025-03-05 | 7.36 | 7.37 | -0.02 | -0.27% | 7.30 | 7.43 | 228739 | 16808 | 1.14% |
| 2025-03-04 | 7.33 | 7.39 | -0.01 | -0.14% | 7.27 | 7.40 | 270012 | 19821 | 1.35% |
| 2025-03-03 | 7.42 | 7.40 | 0.02 | 0.27% | 7.34 | 7.51 | 303379 | 22532 | 1.52% |
| 2025-02-28 | 7.68 | 7.38 | -0.31 | -4.03% | 7.36 | 7.68 | 466142 | 34857 | 2.33% |
| 2025-02-27 | 7.61 | 7.69 | 0.08 | 1.05% | 7.55 | 7.75 | 561890 | 43039 | 2.81% |
| 2025-02-26 | 7.58 | 7.61 | 0.02 | 0.26% | 7.54 | 7.62 | 399562 | 30305 | 2.00% |
| 2025-02-25 | 7.50 | 7.59 | 0.02 | 0.26% | 7.45 | 7.75 | 471178 | 35845 | 2.36% |
| 2025-02-24 | 7.58 | 7.57 | -0.06 | -0.79% | 7.53 | 7.67 | 408330 | 30996 | 2.04% |
| 2025-02-21 | 7.65 | 7.63 | -0.03 | -0.39% | 7.50 | 7.66 | 569094 | 43150 | 2.85% |
| 2025-02-20 | 7.71 | 7.66 | 0.06 | 0.79% | 7.63 | 7.78 | 534149 | 41169 | 2.67% |
| 2025-02-19 | 7.51 | 7.60 | 0.02 | 0.26% | 7.51 | 7.69 | 502188 | 38162 | 2.51% |
| 2025-02-18 | 7.76 | 7.58 | -0.22 | -2.82% | 7.51 | 7.80 | 637090 | 48681 | 3.19% |
| 2025-02-17 | 7.97 | 7.80 | -0.17 | -2.13% | 7.71 | 7.99 | 775353 | 60509 | 3.88% |
| 2025-02-14 | 8.00 | 7.97 | -0.10 | -1.24% | 7.91 | 8.31 | 972539 | 78762 | 4.86% |
| 2025-02-13 | 8.06 | 8.07 | -0.03 | -0.37% | 7.84 | 8.27 | 1224902 | 98251 | 6.12% |
| 2025-02-12 | 7.65 | 8.10 | 0.20 | 2.53% | 7.65 | 8.20 | 1349741 | 107430 | 6.75% |
| 2025-02-11 | 8.67 | 7.90 | -0.13 | -1.62% | 7.82 | 8.67 | 2535732 | 211459 | 12.68% |
| 2025-02-10 | 8.03 | 8.03 | 0.73 | 10.00% | 8.03 | 8.03 | 160003 | 12848 | 0.80% |
| 2025-02-07 | 7.01 | 7.30 | 0.28 | 3.99% | 6.97 | 7.54 | 783906 | 56782 | 3.92% |
| 2025-02-06 | 6.72 | 7.02 | 0.26 | 3.85% | 6.67 | 7.03 | 406177 | 27963 | 2.03% |
| 2025-02-05 | 6.68 | 6.76 | 0.11 | 1.65% | 6.67 | 6.81 | 264601 | 17855 | 1.32% |
| 2025-01-27 | 6.91 | 6.65 | -0.23 | -3.34% | 6.65 | 6.98 | 309871 | 21061 | 1.55% |
| 2025-01-24 | 6.92 | 6.88 | -0.04 | -0.58% | 6.79 | 6.95 | 365997 | 25172 | 1.83% |
| 2025-01-23 | 7.25 | 6.92 | -0.29 | -4.02% | 6.90 | 7.30 | 609059 | 43377 | 3.05% |
| 2025-01-22 | 7.16 | 7.21 | -0.03 | -0.41% | 7.11 | 7.34 | 416564 | 30094 | 2.08% |
| 2025-01-21 | 6.98 | 7.24 | 0.30 | 4.32% | 6.93 | 7.24 | 494742 | 34955 | 2.47% |
| 2025-01-20 | 6.96 | 6.94 | -0.03 | -0.43% | 6.89 | 7.03 | 336230 | 23410 | 1.68% |
| 2025-01-17 | 6.86 | 6.97 | 0.07 | 1.01% | 6.78 | 7.18 | 472165 | 32897 | 2.36% |
| 2025-01-16 | 6.80 | 6.90 | 0.13 | 1.92% | 6.78 | 7.00 | 337313 | 23255 | 1.69% |
| 2025-01-15 | 6.84 | 6.77 | -0.09 | -1.31% | 6.75 | 6.90 | 248959 | 16914 | 1.24% |
| 2025-01-14 | 6.58 | 6.86 | 0.30 | 4.57% | 6.56 | 6.90 | 499456 | 33840 | 2.50% |
| 2025-01-13 | 6.51 | 6.56 | -0.01 | -0.15% | 6.41 | 6.59 | 222631 | 14503 | 1.11% |
| 2025-01-10 | 6.88 | 6.57 | -0.26 | -3.81% | 6.51 | 6.89 | 337372 | 22742 | 1.69% |
| 2025-01-09 | 6.80 | 6.83 | -0.05 | -0.73% | 6.78 | 6.91 | 261420 | 17934 | 1.31% |
| 2025-01-08 | 6.98 | 6.88 | -0.16 | -2.27% | 6.67 | 6.99 | 508737 | 34752 | 2.54% |
| 2025-01-07 | 6.89 | 7.04 | 0.19 | 2.77% | 6.85 | 7.06 | 375968 | 26159 | 1.88% |
| 2025-01-06 | 6.86 | 6.85 | -0.05 | -0.72% | 6.70 | 7.04 | 413016 | 28381 | 2.07% |
| 2025-01-03 | 7.36 | 6.90 | -0.54 | -7.26% | 6.85 | 7.47 | 723302 | 51504 | 3.62% |
| 2025-01-02 | 7.36 | 7.44 | 0.07 | 0.95% | 7.29 | 7.86 | 784200 | 58900 | 3.92% |
| 2024-12-31 | 7.78 | 7.37 | -0.42 | -5.39% | 7.33 | 7.81 | 568742 | 42898 | 2.84% |
| 2024-12-30 | 7.66 | 7.79 | 0.06 | 0.78% | 7.53 | 7.88 | 729000 | 56458 | 3.65% |
| 2024-12-27 | 7.80 | 7.73 | -0.10 | -1.28% | 7.67 | 7.89 | 945469 | 73371 | 4.73% |
| 2024-12-26 | 7.10 | 7.83 | 0.71 | 9.97% | 7.09 | 7.83 | 1141418 | 87170 | 5.71% |
| 2024-12-25 | 7.29 | 7.12 | -0.17 | -2.33% | 7.02 | 7.29 | 357777 | 25530 | 1.79% |