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 | 7.64 | 7.91 | 0.19 | 2.46% | 7.61 | 7.91 | 295312 | 23085 | 2.90% |
| 2025-04-02 | 7.57 | 7.72 | 0.10 | 1.31% | 7.57 | 7.82 | 202080 | 15566 | 1.99% |
| 2025-04-01 | 7.52 | 7.62 | 0.09 | 1.20% | 7.45 | 7.78 | 255599 | 19534 | 2.51% |
| 2025-03-31 | 7.75 | 7.53 | -0.40 | -5.04% | 7.46 | 7.88 | 327747 | 25040 | 3.22% |
| 2025-03-28 | 7.82 | 7.93 | 0.29 | 3.80% | 7.79 | 8.40 | 529609 | 42545 | 5.21% |
| 2025-03-27 | 7.65 | 7.64 | -0.01 | -0.13% | 7.50 | 7.68 | 117266 | 8912 | 1.15% |
| 2025-03-26 | 7.60 | 7.65 | 0.04 | 0.53% | 7.56 | 7.70 | 100215 | 7645 | 0.99% |
| 2025-03-25 | 7.69 | 7.61 | -0.05 | -0.65% | 7.51 | 7.74 | 143662 | 10932 | 1.41% |
| 2025-03-24 | 7.47 | 7.66 | 0.27 | 3.65% | 7.47 | 7.68 | 233365 | 17732 | 2.30% |
| 2025-03-21 | 7.44 | 7.39 | -0.07 | -0.94% | 7.35 | 7.47 | 99361 | 7363 | 0.98% |
| 2025-03-20 | 7.53 | 7.46 | -0.08 | -1.06% | 7.43 | 7.55 | 99175 | 7426 | 0.98% |
| 2025-03-19 | 7.50 | 7.54 | 0.00 | 0.00% | 7.50 | 7.59 | 91593 | 6912 | 0.90% |
| 2025-03-18 | 7.65 | 7.54 | -0.10 | -1.31% | 7.52 | 7.67 | 150486 | 11379 | 1.48% |
| 2025-03-17 | 7.70 | 7.64 | -0.03 | -0.39% | 7.62 | 7.78 | 144763 | 11096 | 1.42% |
| 2025-03-14 | 7.70 | 7.67 | -0.03 | -0.39% | 7.56 | 7.70 | 204202 | 15583 | 2.01% |
| 2025-03-13 | 7.53 | 7.70 | 0.17 | 2.26% | 7.44 | 7.73 | 287917 | 21951 | 2.83% |
| 2025-03-12 | 7.52 | 7.53 | 0.01 | 0.13% | 7.45 | 7.60 | 169765 | 12802 | 1.67% |
| 2025-03-11 | 7.27 | 7.52 | 0.20 | 2.73% | 7.23 | 7.55 | 230697 | 17133 | 2.27% |
| 2025-03-10 | 7.32 | 7.32 | 0.03 | 0.41% | 7.26 | 7.39 | 119456 | 8733 | 1.18% |
| 2025-03-07 | 7.26 | 7.29 | 0.02 | 0.28% | 7.24 | 7.42 | 166075 | 12183 | 1.63% |
| 2025-03-06 | 7.17 | 7.27 | 0.10 | 1.39% | 7.13 | 7.29 | 137818 | 9976 | 1.36% |
| 2025-03-05 | 7.28 | 7.17 | -0.11 | -1.51% | 7.10 | 7.28 | 130541 | 9345 | 1.28% |
| 2025-03-04 | 7.22 | 7.28 | 0.05 | 0.69% | 7.20 | 7.31 | 118097 | 8583 | 1.16% |
| 2025-03-03 | 7.23 | 7.23 | 0.01 | 0.14% | 7.21 | 7.33 | 147621 | 10727 | 1.45% |
| 2025-02-28 | 7.32 | 7.22 | -0.07 | -0.96% | 7.18 | 7.38 | 170427 | 12388 | 1.68% |
| 2025-02-27 | 7.25 | 7.29 | -0.04 | -0.55% | 7.21 | 7.34 | 191182 | 13904 | 1.88% |
| 2025-02-26 | 7.19 | 7.33 | 0.34 | 4.86% | 7.19 | 7.45 | 309562 | 22560 | 3.05% |
| 2025-02-25 | 7.03 | 6.99 | -0.10 | -1.41% | 6.98 | 7.07 | 110011 | 7722 | 1.08% |
| 2025-02-24 | 7.11 | 7.09 | -0.03 | -0.42% | 6.99 | 7.11 | 118804 | 8406 | 1.17% |
| 2025-02-21 | 7.07 | 7.12 | 0.05 | 0.71% | 6.97 | 7.15 | 146594 | 10360 | 1.44% |
| 2025-02-20 | 7.05 | 7.07 | 0.00 | 0.00% | 7.02 | 7.10 | 106335 | 7510 | 1.05% |
| 2025-02-19 | 7.05 | 7.07 | 0.04 | 0.57% | 7.01 | 7.09 | 97418 | 6863 | 0.96% |
| 2025-02-18 | 7.33 | 7.03 | -0.29 | -3.96% | 7.01 | 7.33 | 171264 | 12237 | 1.68% |
| 2025-02-17 | 7.19 | 7.32 | 0.13 | 1.81% | 7.16 | 7.34 | 159546 | 11568 | 1.57% |
| 2025-02-14 | 7.19 | 7.19 | -0.01 | -0.14% | 7.12 | 7.22 | 95744 | 6857 | 0.94% |
| 2025-02-13 | 7.20 | 7.20 | -0.01 | -0.14% | 7.16 | 7.26 | 117965 | 8507 | 1.16% |
| 2025-02-12 | 7.16 | 7.21 | 0.01 | 0.14% | 7.13 | 7.24 | 98229 | 7055 | 0.97% |
| 2025-02-11 | 7.13 | 7.20 | 0.02 | 0.28% | 7.06 | 7.24 | 130926 | 9344 | 1.29% |
| 2025-02-10 | 7.09 | 7.18 | 0.09 | 1.27% | 7.06 | 7.20 | 161111 | 11472 | 1.58% |
| 2025-02-07 | 6.93 | 7.09 | 0.15 | 2.16% | 6.90 | 7.11 | 184203 | 12949 | 1.81% |
| 2025-02-06 | 6.87 | 6.94 | 0.04 | 0.58% | 6.83 | 6.94 | 128596 | 8869 | 1.27% |
| 2025-02-05 | 6.95 | 6.90 | -0.05 | -0.72% | 6.86 | 7.05 | 132987 | 9213 | 1.31% |
| 2025-01-27 | 7.06 | 6.95 | -0.11 | -1.56% | 6.95 | 7.13 | 106856 | 7501 | 1.05% |
| 2025-01-24 | 7.05 | 7.06 | 0.01 | 0.14% | 7.01 | 7.11 | 128659 | 9078 | 1.27% |
| 2025-01-23 | 7.24 | 7.05 | -0.18 | -2.49% | 7.02 | 7.32 | 211046 | 15127 | 2.08% |
| 2025-01-22 | 7.05 | 7.23 | 0.21 | 2.99% | 7.00 | 7.46 | 372622 | 27068 | 3.67% |
| 2025-01-21 | 7.02 | 7.02 | 0.02 | 0.29% | 6.95 | 7.06 | 100784 | 7063 | 0.99% |
| 2025-01-20 | 7.08 | 7.00 | -0.02 | -0.28% | 6.99 | 7.12 | 108166 | 7602 | 1.06% |
| 2025-01-17 | 6.93 | 7.02 | 0.04 | 0.57% | 6.91 | 7.15 | 134551 | 9487 | 1.32% |
| 2025-01-16 | 6.93 | 6.98 | 0.05 | 0.72% | 6.92 | 7.15 | 166260 | 11668 | 1.64% |
| 2025-01-15 | 6.91 | 6.93 | 0.00 | 0.00% | 6.86 | 7.03 | 132353 | 9163 | 1.30% |
| 2025-01-14 | 6.63 | 6.93 | 0.28 | 4.21% | 6.62 | 7.02 | 226462 | 15492 | 2.23% |
| 2025-01-13 | 6.55 | 6.65 | -0.03 | -0.45% | 6.46 | 6.66 | 122213 | 8042 | 1.20% |
| 2025-01-10 | 7.06 | 6.68 | -0.40 | -5.65% | 6.68 | 7.08 | 239605 | 16415 | 2.36% |
| 2025-01-09 | 7.04 | 7.08 | -0.05 | -0.70% | 6.95 | 7.29 | 228809 | 16248 | 2.25% |
| 2025-01-08 | 7.07 | 7.13 | 0.03 | 0.42% | 6.93 | 7.24 | 255391 | 18111 | 2.51% |
| 2025-01-07 | 7.25 | 7.10 | -0.14 | -1.93% | 6.90 | 7.28 | 295280 | 20849 | 2.90% |
| 2025-01-06 | 7.35 | 7.24 | -0.09 | -1.23% | 7.17 | 7.50 | 257286 | 18805 | 2.53% |
| 2025-01-03 | 7.72 | 7.33 | -0.50 | -6.39% | 7.30 | 7.78 | 438965 | 32957 | 4.32% |
| 2025-01-02 | 7.69 | 7.83 | 0.27 | 3.57% | 7.59 | 8.30 | 660072 | 52064 | 6.49% |
| 2024-12-31 | 7.89 | 7.56 | -0.18 | -2.33% | 7.44 | 7.89 | 414569 | 31538 | 4.08% |
| 2024-12-30 | 8.20 | 7.74 | -0.30 | -3.73% | 7.71 | 8.41 | 530798 | 42189 | 5.22% |
| 2024-12-27 | 8.25 | 8.04 | -0.45 | -5.30% | 7.83 | 8.38 | 702227 | 56799 | 6.91% |
| 2024-12-26 | 9.00 | 8.49 | -0.12 | -1.39% | 8.22 | 9.30 | 1049784 | 91838 | 10.33% |