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 | 7.28 | -0.05 | -0.68% | 7.22 | 7.39 | 196800 | 14357 | 0.88% |
| 2025-04-02 | 7.17 | 7.33 | 0.16 | 2.23% | 7.15 | 7.40 | 381831 | 27827 | 1.72% |
| 2025-04-01 | 7.18 | 7.17 | 0.02 | 0.28% | 7.13 | 7.23 | 215616 | 15478 | 0.97% |
| 2025-03-31 | 7.30 | 7.15 | -0.14 | -1.92% | 7.12 | 7.31 | 270939 | 19481 | 1.22% |
| 2025-03-28 | 7.34 | 7.29 | -0.03 | -0.41% | 7.26 | 7.35 | 177674 | 12983 | 0.80% |
| 2025-03-27 | 7.34 | 7.32 | -0.03 | -0.41% | 7.25 | 7.39 | 214778 | 15738 | 0.97% |
| 2025-03-26 | 7.38 | 7.35 | 0.00 | 0.00% | 7.35 | 7.41 | 167654 | 12357 | 0.75% |
| 2025-03-25 | 7.39 | 7.35 | -0.03 | -0.41% | 7.31 | 7.40 | 157133 | 11544 | 0.71% |
| 2025-03-24 | 7.46 | 7.38 | -0.07 | -0.94% | 7.27 | 7.46 | 262498 | 19298 | 1.18% |
| 2025-03-21 | 7.58 | 7.45 | -0.17 | -2.23% | 7.39 | 7.60 | 373145 | 27941 | 1.68% |
| 2025-03-20 | 7.59 | 7.62 | 0.02 | 0.26% | 7.55 | 7.66 | 296848 | 22583 | 1.33% |
| 2025-03-19 | 7.59 | 7.60 | 0.01 | 0.13% | 7.51 | 7.62 | 340548 | 25786 | 1.53% |
| 2025-03-18 | 7.64 | 7.59 | 0.00 | 0.00% | 7.53 | 7.66 | 283863 | 21506 | 1.28% |
| 2025-03-17 | 7.68 | 7.59 | -0.09 | -1.17% | 7.56 | 7.71 | 457223 | 34758 | 2.06% |
| 2025-03-14 | 7.50 | 7.68 | 0.19 | 2.54% | 7.45 | 7.78 | 891344 | 68349 | 4.01% |
| 2025-03-13 | 7.55 | 7.49 | -0.09 | -1.19% | 7.41 | 7.70 | 542261 | 40752 | 2.44% |
| 2025-03-12 | 7.40 | 7.58 | 0.26 | 3.55% | 7.40 | 7.86 | 1033613 | 79022 | 4.65% |
| 2025-03-11 | 7.23 | 7.32 | -0.02 | -0.27% | 7.22 | 7.33 | 238635 | 17391 | 1.07% |
| 2025-03-10 | 7.30 | 7.34 | -0.02 | -0.27% | 7.28 | 7.40 | 311153 | 22786 | 1.40% |
| 2025-03-07 | 7.27 | 7.36 | 0.03 | 0.41% | 7.22 | 7.55 | 656835 | 48679 | 2.95% |
| 2025-03-06 | 7.24 | 7.33 | 0.15 | 2.09% | 7.22 | 7.38 | 391882 | 28662 | 1.76% |
| 2025-03-05 | 7.20 | 7.18 | -0.01 | -0.14% | 7.09 | 7.23 | 214205 | 15335 | 0.96% |
| 2025-03-04 | 7.12 | 7.19 | 0.04 | 0.56% | 7.09 | 7.22 | 195602 | 14031 | 0.88% |
| 2025-03-03 | 7.20 | 7.15 | 0.00 | 0.00% | 7.12 | 7.26 | 265355 | 19100 | 1.19% |
| 2025-02-28 | 7.37 | 7.15 | -0.27 | -3.64% | 7.14 | 7.49 | 421955 | 30820 | 1.90% |
| 2025-02-27 | 7.44 | 7.42 | -0.09 | -1.20% | 7.27 | 7.51 | 515157 | 38106 | 2.32% |
| 2025-02-26 | 7.39 | 7.51 | 0.14 | 1.90% | 7.33 | 7.52 | 424546 | 31473 | 1.91% |
| 2025-02-25 | 7.35 | 7.37 | -0.08 | -1.07% | 7.31 | 7.44 | 317501 | 23390 | 1.43% |
| 2025-02-24 | 7.53 | 7.45 | -0.14 | -1.84% | 7.39 | 7.56 | 458128 | 34220 | 2.06% |
| 2025-02-21 | 7.38 | 7.59 | 0.25 | 3.41% | 7.27 | 7.66 | 732152 | 54788 | 3.29% |
| 2025-02-20 | 7.35 | 7.34 | -0.04 | -0.54% | 7.28 | 7.38 | 290158 | 21258 | 1.30% |
| 2025-02-19 | 7.30 | 7.38 | 0.07 | 0.96% | 7.30 | 7.41 | 358012 | 26347 | 1.61% |
| 2025-02-18 | 7.57 | 7.31 | -0.26 | -3.43% | 7.27 | 7.57 | 510277 | 37822 | 2.29% |
| 2025-02-17 | 7.68 | 7.57 | -0.04 | -0.53% | 7.52 | 7.70 | 530225 | 40219 | 2.38% |
| 2025-02-14 | 7.63 | 7.61 | -0.07 | -0.91% | 7.55 | 7.70 | 463699 | 35278 | 2.08% |
| 2025-02-13 | 7.73 | 7.68 | -0.19 | -2.41% | 7.62 | 7.82 | 811066 | 62449 | 3.65% |
| 2025-02-12 | 7.61 | 7.87 | 0.26 | 3.42% | 7.57 | 7.90 | 906544 | 70865 | 4.08% |
| 2025-02-11 | 7.73 | 7.61 | -0.16 | -2.06% | 7.53 | 7.76 | 758755 | 57818 | 3.41% |
| 2025-02-10 | 7.53 | 7.77 | 0.24 | 3.19% | 7.50 | 7.88 | 1069849 | 83132 | 4.81% |
| 2025-02-07 | 7.35 | 7.53 | 0.14 | 1.89% | 7.31 | 7.64 | 1336722 | 100261 | 6.01% |
| 2025-02-06 | 6.96 | 7.39 | 0.48 | 6.95% | 6.96 | 7.60 | 1458688 | 107951 | 6.56% |
| 2025-02-05 | 7.00 | 6.91 | 0.15 | 2.22% | 6.91 | 7.15 | 484943 | 34019 | 2.18% |
| 2025-01-27 | 6.94 | 6.76 | -0.26 | -3.70% | 6.76 | 6.97 | 364659 | 24979 | 1.64% |
| 2025-01-24 | 6.97 | 7.02 | 0.03 | 0.43% | 6.97 | 7.07 | 257894 | 18095 | 1.16% |
| 2025-01-23 | 7.07 | 6.99 | 0.03 | 0.43% | 6.98 | 7.21 | 370932 | 26322 | 1.67% |
| 2025-01-22 | 6.97 | 6.96 | -0.04 | -0.57% | 6.89 | 7.00 | 162760 | 11302 | 0.73% |
| 2025-01-21 | 7.07 | 7.00 | -0.02 | -0.28% | 6.92 | 7.07 | 188162 | 13153 | 0.85% |
| 2025-01-20 | 7.01 | 7.02 | 0.06 | 0.86% | 6.98 | 7.09 | 261955 | 18423 | 1.18% |
| 2025-01-17 | 6.89 | 6.96 | 0.07 | 1.02% | 6.85 | 7.16 | 366149 | 25551 | 1.65% |
| 2025-01-16 | 6.92 | 6.89 | 0.00 | 0.00% | 6.84 | 7.04 | 247827 | 17181 | 1.11% |
| 2025-01-15 | 6.90 | 6.89 | -0.04 | -0.58% | 6.84 | 6.93 | 228662 | 15752 | 1.03% |
| 2025-01-14 | 6.71 | 6.93 | 0.24 | 3.59% | 6.70 | 6.95 | 360127 | 24670 | 1.62% |
| 2025-01-13 | 6.61 | 6.69 | 0.03 | 0.45% | 6.54 | 6.70 | 222353 | 14776 | 1.00% |
| 2025-01-10 | 6.77 | 6.66 | -0.13 | -1.91% | 6.66 | 6.87 | 189112 | 12803 | 0.85% |
| 2025-01-09 | 6.72 | 6.79 | 0.01 | 0.15% | 6.72 | 6.82 | 202608 | 13744 | 0.91% |
| 2025-01-08 | 6.79 | 6.78 | -0.06 | -0.88% | 6.61 | 6.83 | 344224 | 23103 | 1.55% |
| 2025-01-07 | 6.81 | 6.84 | 0.04 | 0.59% | 6.72 | 6.85 | 232775 | 15820 | 1.05% |
| 2025-01-06 | 6.78 | 6.80 | 0.00 | 0.00% | 6.73 | 6.84 | 239953 | 16284 | 1.08% |
| 2025-01-03 | 7.12 | 6.80 | -0.26 | -3.68% | 6.78 | 7.13 | 419638 | 28994 | 1.89% |
| 2025-01-02 | 7.39 | 7.06 | -0.34 | -4.59% | 7.00 | 7.39 | 442898 | 31975 | 1.96% |
| 2024-12-31 | 7.79 | 7.40 | -0.40 | -5.13% | 7.40 | 7.81 | 466242 | 35411 | 2.06% |
| 2024-12-30 | 7.75 | 7.80 | 0.02 | 0.26% | 7.70 | 7.80 | 315362 | 24447 | 1.39% |
| 2024-12-27 | 7.71 | 7.78 | 0.07 | 0.91% | 7.70 | 7.90 | 389596 | 30342 | 1.72% |
| 2024-12-26 | 7.65 | 7.71 | 0.05 | 0.65% | 7.61 | 7.75 | 236761 | 18196 | 1.05% |