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 | 7.00 | 7.00 | -0.05 | -0.71% | 6.95 | 7.08 | 228418 | 16004 | 1.30% |
| 2025-04-02 | 7.05 | 7.05 | 0.00 | 0.00% | 7.00 | 7.08 | 181534 | 12774 | 1.03% |
| 2025-04-01 | 7.08 | 7.05 | -0.03 | -0.42% | 7.03 | 7.12 | 230977 | 16345 | 1.31% |
| 2025-03-31 | 7.03 | 7.08 | 0.03 | 0.43% | 6.98 | 7.12 | 264421 | 18650 | 1.50% |
| 2025-03-28 | 7.10 | 7.05 | -0.08 | -1.12% | 7.05 | 7.16 | 246798 | 17497 | 1.40% |
| 2025-03-27 | 7.19 | 7.13 | -0.08 | -1.11% | 7.03 | 7.20 | 347381 | 24751 | 1.98% |
| 2025-03-26 | 7.20 | 7.21 | -0.03 | -0.41% | 7.18 | 7.28 | 299368 | 21680 | 1.70% |
| 2025-03-25 | 7.33 | 7.24 | -0.15 | -2.03% | 7.17 | 7.37 | 459985 | 33368 | 2.62% |
| 2025-03-24 | 7.80 | 7.39 | -0.43 | -5.50% | 7.27 | 7.84 | 842025 | 62664 | 4.79% |
| 2025-03-21 | 7.89 | 7.82 | -0.12 | -1.51% | 7.80 | 7.99 | 690224 | 54284 | 3.93% |
| 2025-03-20 | 7.68 | 7.94 | 0.22 | 2.85% | 7.63 | 8.08 | 1054222 | 83291 | 6.00% |
| 2025-03-19 | 7.69 | 7.72 | 0.01 | 0.13% | 7.65 | 7.79 | 437594 | 33740 | 2.49% |
| 2025-03-18 | 7.85 | 7.71 | -0.13 | -1.66% | 7.68 | 7.93 | 666490 | 51767 | 3.79% |
| 2025-03-17 | 7.94 | 7.84 | -0.10 | -1.26% | 7.83 | 7.98 | 530200 | 41761 | 3.02% |
| 2025-03-14 | 7.83 | 7.94 | 0.08 | 1.02% | 7.81 | 8.02 | 653169 | 51853 | 3.72% |
| 2025-03-13 | 7.90 | 7.86 | -0.08 | -1.01% | 7.82 | 8.08 | 724409 | 57456 | 4.12% |
| 2025-03-12 | 7.72 | 7.94 | 0.23 | 2.98% | 7.69 | 8.10 | 899182 | 70593 | 5.12% |
| 2025-03-11 | 7.61 | 7.71 | -0.02 | -0.26% | 7.57 | 7.77 | 558307 | 42651 | 3.18% |
| 2025-03-10 | 7.66 | 7.73 | 0.04 | 0.52% | 7.61 | 7.77 | 538999 | 41458 | 3.07% |
| 2025-03-07 | 7.91 | 7.69 | -0.29 | -3.63% | 7.65 | 7.91 | 950424 | 73630 | 5.41% |
| 2025-03-06 | 7.94 | 7.98 | -0.02 | -0.25% | 7.90 | 8.07 | 895892 | 71564 | 5.10% |
| 2025-03-05 | 7.92 | 8.00 | 0.01 | 0.13% | 7.79 | 8.10 | 911943 | 72389 | 5.19% |
| 2025-03-04 | 8.11 | 7.99 | -0.36 | -4.31% | 7.90 | 8.24 | 1279688 | 102347 | 7.28% |
| 2025-03-03 | 8.36 | 8.35 | 0.10 | 1.21% | 8.21 | 8.85 | 2089626 | 178481 | 11.89% |
| 2025-02-28 | 7.89 | 8.25 | 0.37 | 4.70% | 7.65 | 8.53 | 1848515 | 148993 | 10.52% |
| 2025-02-27 | 7.81 | 7.88 | 0.13 | 1.68% | 7.78 | 8.05 | 1383011 | 109451 | 7.87% |
| 2025-02-26 | 7.71 | 7.75 | 0.18 | 2.38% | 7.66 | 7.93 | 999477 | 77521 | 5.69% |
| 2025-02-25 | 7.75 | 7.57 | -0.23 | -2.95% | 7.54 | 7.75 | 998883 | 76241 | 5.68% |
| 2025-02-24 | 8.00 | 7.80 | -0.24 | -2.99% | 7.77 | 8.17 | 1431190 | 113185 | 8.14% |
| 2025-02-21 | 7.46 | 8.04 | 0.52 | 6.91% | 7.34 | 8.26 | 2085413 | 164425 | 11.87% |
| 2025-02-20 | 7.57 | 7.52 | -0.29 | -3.71% | 7.48 | 7.80 | 1379460 | 104421 | 7.85% |
| 2025-02-19 | 7.47 | 7.81 | 0.55 | 7.58% | 7.38 | 7.98 | 2428000 | 186665 | 13.82% |
| 2025-02-18 | 6.58 | 7.26 | 0.66 | 10.00% | 6.56 | 7.26 | 1184046 | 83548 | 6.74% |
| 2025-02-17 | 6.46 | 6.60 | -0.58 | -8.08% | 6.46 | 6.87 | 1325270 | 87789 | 7.54% |
| 2025-02-14 | 6.97 | 7.18 | -0.16 | -2.18% | 6.90 | 7.27 | 381633 | 27277 | 2.17% |
| 2025-02-13 | 7.24 | 7.34 | 0.07 | 0.96% | 7.22 | 7.41 | 316831 | 23312 | 1.80% |
| 2025-02-12 | 7.17 | 7.27 | 0.04 | 0.55% | 7.10 | 7.27 | 249178 | 17917 | 1.42% |
| 2025-02-11 | 7.32 | 7.23 | -0.13 | -1.77% | 7.15 | 7.34 | 244627 | 17608 | 1.39% |
| 2025-02-10 | 7.30 | 7.36 | 0.03 | 0.41% | 7.15 | 7.38 | 258613 | 18814 | 1.47% |
| 2025-02-07 | 7.14 | 7.33 | 0.19 | 2.66% | 7.12 | 7.40 | 278339 | 20324 | 1.58% |
| 2025-02-06 | 6.94 | 7.14 | 0.20 | 2.88% | 6.81 | 7.14 | 236058 | 16561 | 1.34% |
| 2025-02-05 | 6.96 | 6.94 | -0.02 | -0.29% | 6.83 | 6.98 | 178026 | 12299 | 1.01% |
| 2025-01-27 | 7.18 | 6.96 | -0.30 | -4.13% | 6.94 | 7.28 | 279006 | 19642 | 1.59% |
| 2025-01-24 | 7.21 | 7.26 | 0.04 | 0.55% | 7.16 | 7.31 | 121586 | 8817 | 0.69% |
| 2025-01-23 | 7.31 | 7.22 | -0.06 | -0.82% | 7.21 | 7.43 | 116199 | 8508 | 0.66% |
| 2025-01-22 | 7.35 | 7.28 | -0.08 | -1.09% | 7.22 | 7.36 | 91443 | 6645 | 0.52% |
| 2025-01-21 | 7.48 | 7.36 | -0.09 | -1.21% | 7.33 | 7.49 | 95881 | 7068 | 0.55% |
| 2025-01-20 | 7.42 | 7.45 | 0.07 | 0.95% | 7.39 | 7.50 | 118991 | 8857 | 0.68% |
| 2025-01-17 | 7.35 | 7.38 | -0.02 | -0.27% | 7.34 | 7.47 | 112239 | 8291 | 0.64% |
| 2025-01-16 | 7.34 | 7.40 | 0.08 | 1.09% | 7.33 | 7.48 | 165073 | 12224 | 0.94% |
| 2025-01-15 | 7.36 | 7.32 | -0.05 | -0.68% | 7.25 | 7.39 | 147789 | 10803 | 0.84% |
| 2025-01-14 | 7.27 | 7.37 | 0.12 | 1.66% | 7.20 | 7.41 | 214050 | 15676 | 1.22% |
| 2025-01-13 | 7.00 | 7.25 | 0.21 | 2.98% | 6.91 | 7.27 | 209200 | 14950 | 1.19% |
| 2025-01-10 | 7.26 | 7.04 | -0.23 | -3.16% | 7.02 | 7.30 | 179846 | 12816 | 1.02% |
| 2025-01-09 | 7.20 | 7.27 | 0.01 | 0.14% | 7.20 | 7.30 | 125139 | 9086 | 0.71% |
| 2025-01-08 | 7.40 | 7.26 | -0.15 | -2.02% | 7.13 | 7.40 | 174869 | 12686 | 1.00% |
| 2025-01-07 | 7.30 | 7.41 | 0.11 | 1.51% | 7.25 | 7.44 | 142233 | 10482 | 0.81% |
| 2025-01-06 | 7.30 | 7.30 | 0.06 | 0.83% | 7.20 | 7.33 | 141973 | 10316 | 0.81% |
| 2025-01-03 | 7.32 | 7.24 | -0.04 | -0.55% | 7.22 | 7.44 | 192738 | 14136 | 1.10% |
| 2025-01-02 | 7.45 | 7.28 | -0.17 | -2.28% | 7.21 | 7.50 | 204135 | 15061 | 1.16% |
| 2024-12-31 | 7.73 | 7.45 | -0.26 | -3.37% | 7.44 | 7.76 | 221267 | 16721 | 1.26% |
| 2024-12-30 | 7.82 | 7.71 | -0.13 | -1.66% | 7.66 | 7.84 | 162550 | 12556 | 0.93% |
| 2024-12-27 | 7.83 | 7.84 | 0.01 | 0.13% | 7.72 | 7.93 | 157872 | 12394 | 0.90% |
| 2024-12-26 | 7.83 | 7.83 | -0.02 | -0.25% | 7.81 | 7.91 | 130440 | 10250 | 0.74% |