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 | 7.19 | 7.24 | -0.02 | -0.28% | 7.13 | 7.25 | 69126 | 4979 | 0.68% |
| 2025-04-02 | 7.15 | 7.26 | 0.07 | 0.97% | 7.15 | 7.27 | 80355 | 5820 | 0.79% |
| 2025-04-01 | 7.11 | 7.19 | 0.08 | 1.13% | 7.04 | 7.22 | 98626 | 7073 | 0.97% |
| 2025-03-31 | 7.16 | 7.11 | -0.05 | -0.70% | 7.07 | 7.32 | 148478 | 10650 | 1.45% |
| 2025-03-28 | 7.18 | 7.16 | -0.01 | -0.14% | 7.13 | 7.25 | 82313 | 5912 | 0.81% |
| 2025-03-27 | 7.26 | 7.17 | -0.07 | -0.97% | 7.17 | 7.27 | 70284 | 5065 | 0.69% |
| 2025-03-26 | 7.25 | 7.24 | 0.00 | 0.00% | 7.19 | 7.27 | 77223 | 5588 | 0.76% |
| 2025-03-25 | 7.18 | 7.24 | 0.04 | 0.56% | 7.16 | 7.25 | 70658 | 5096 | 0.69% |
| 2025-03-24 | 7.14 | 7.20 | 0.06 | 0.84% | 7.10 | 7.21 | 81468 | 5824 | 0.80% |
| 2025-03-21 | 7.15 | 7.14 | 0.01 | 0.14% | 7.09 | 7.16 | 73428 | 5236 | 0.72% |
| 2025-03-20 | 7.17 | 7.13 | -0.03 | -0.42% | 7.10 | 7.22 | 79124 | 5660 | 0.78% |
| 2025-03-19 | 7.16 | 7.16 | 0.02 | 0.28% | 7.08 | 7.16 | 73887 | 5259 | 0.72% |
| 2025-03-18 | 7.03 | 7.14 | 0.09 | 1.28% | 7.01 | 7.20 | 113422 | 8053 | 1.11% |
| 2025-03-17 | 7.08 | 7.05 | 0.01 | 0.14% | 7.02 | 7.08 | 89604 | 6311 | 0.88% |
| 2025-03-14 | 6.97 | 7.04 | 0.03 | 0.43% | 6.97 | 7.06 | 109508 | 7686 | 1.07% |
| 2025-03-13 | 6.88 | 7.01 | 0.12 | 1.74% | 6.83 | 7.08 | 136327 | 9504 | 1.34% |
| 2025-03-12 | 6.86 | 6.89 | 0.01 | 0.15% | 6.84 | 6.91 | 65719 | 4516 | 0.64% |
| 2025-03-11 | 6.83 | 6.88 | 0.02 | 0.29% | 6.79 | 6.88 | 53136 | 3631 | 0.52% |
| 2025-03-10 | 6.82 | 6.86 | 0.02 | 0.29% | 6.80 | 6.87 | 67830 | 4636 | 0.66% |
| 2025-03-07 | 6.85 | 6.84 | -0.02 | -0.29% | 6.80 | 6.88 | 67052 | 4588 | 0.66% |
| 2025-03-06 | 6.77 | 6.86 | 0.07 | 1.03% | 6.75 | 6.87 | 73110 | 4991 | 0.72% |
| 2025-03-05 | 6.83 | 6.79 | -0.02 | -0.29% | 6.67 | 6.83 | 79676 | 5369 | 0.78% |
| 2025-03-04 | 6.82 | 6.81 | -0.01 | -0.15% | 6.79 | 6.86 | 46234 | 3155 | 0.45% |
| 2025-03-03 | 6.79 | 6.82 | 0.04 | 0.59% | 6.77 | 6.87 | 82711 | 5643 | 0.81% |
| 2025-02-28 | 6.89 | 6.78 | -0.13 | -1.88% | 6.76 | 6.92 | 78865 | 5379 | 0.77% |
| 2025-02-27 | 6.89 | 6.91 | 0.05 | 0.73% | 6.82 | 6.91 | 80878 | 5552 | 0.79% |
| 2025-02-26 | 6.76 | 6.86 | 0.08 | 1.18% | 6.76 | 6.92 | 108187 | 7428 | 1.06% |
| 2025-02-25 | 6.80 | 6.78 | -0.06 | -0.88% | 6.77 | 6.85 | 67839 | 4617 | 0.66% |
| 2025-02-24 | 6.84 | 6.84 | 0.00 | 0.00% | 6.76 | 6.89 | 132964 | 9060 | 1.30% |
| 2025-02-21 | 6.87 | 6.84 | -0.02 | -0.29% | 6.78 | 6.87 | 70615 | 4811 | 0.69% |
| 2025-02-20 | 6.79 | 6.86 | 0.07 | 1.03% | 6.74 | 6.90 | 88250 | 6032 | 0.86% |
| 2025-02-19 | 6.76 | 6.79 | 0.02 | 0.30% | 6.73 | 6.82 | 66638 | 4512 | 0.65% |
| 2025-02-18 | 6.81 | 6.77 | -0.04 | -0.59% | 6.73 | 6.85 | 89233 | 6072 | 0.87% |
| 2025-02-17 | 6.87 | 6.81 | -0.05 | -0.73% | 6.80 | 6.88 | 78012 | 5319 | 0.76% |
| 2025-02-14 | 6.82 | 6.86 | 0.04 | 0.59% | 6.81 | 6.89 | 77925 | 5340 | 0.76% |
| 2025-02-13 | 6.92 | 6.82 | -0.08 | -1.16% | 6.80 | 6.93 | 118215 | 8095 | 1.16% |
| 2025-02-12 | 6.95 | 6.90 | -0.08 | -1.15% | 6.88 | 7.00 | 105210 | 7276 | 1.03% |
| 2025-02-11 | 6.91 | 6.98 | 0.08 | 1.16% | 6.84 | 6.99 | 123098 | 8528 | 1.21% |
| 2025-02-10 | 6.97 | 6.90 | -0.08 | -1.15% | 6.87 | 7.01 | 101192 | 6998 | 0.99% |
| 2025-02-07 | 6.91 | 6.98 | 0.10 | 1.45% | 6.86 | 6.98 | 87282 | 6057 | 0.86% |
| 2025-02-06 | 6.93 | 6.88 | -0.07 | -1.01% | 6.84 | 6.96 | 85594 | 5891 | 0.84% |
| 2025-02-05 | 7.15 | 6.95 | -0.17 | -2.39% | 6.93 | 7.17 | 78625 | 5529 | 0.77% |
| 2025-01-27 | 6.99 | 7.12 | 0.14 | 2.01% | 6.99 | 7.17 | 82621 | 5887 | 0.81% |
| 2025-01-24 | 6.92 | 6.98 | 0.04 | 0.58% | 6.89 | 7.00 | 62096 | 4318 | 0.61% |
| 2025-01-23 | 6.87 | 6.94 | 0.11 | 1.61% | 6.84 | 6.98 | 82073 | 5680 | 0.80% |
| 2025-01-22 | 6.94 | 6.83 | -0.15 | -2.15% | 6.80 | 7.03 | 85215 | 5851 | 0.83% |
| 2025-01-21 | 7.13 | 6.98 | -0.11 | -1.55% | 6.97 | 7.14 | 59611 | 4177 | 0.58% |
| 2025-01-20 | 7.09 | 7.09 | 0.06 | 0.85% | 7.04 | 7.11 | 61702 | 4367 | 0.60% |
| 2025-01-17 | 6.97 | 7.03 | 0.05 | 0.72% | 6.93 | 7.03 | 43740 | 3057 | 0.43% |
| 2025-01-16 | 6.89 | 6.98 | 0.09 | 1.31% | 6.89 | 7.01 | 74328 | 5185 | 0.73% |
| 2025-01-15 | 6.85 | 6.89 | 0.04 | 0.58% | 6.84 | 6.98 | 73219 | 5054 | 0.72% |
| 2025-01-14 | 6.68 | 6.85 | 0.19 | 2.85% | 6.64 | 6.86 | 65474 | 4428 | 0.64% |
| 2025-01-13 | 6.71 | 6.66 | -0.06 | -0.89% | 6.61 | 6.75 | 72487 | 4821 | 0.71% |
| 2025-01-10 | 6.87 | 6.72 | -0.16 | -2.33% | 6.72 | 6.89 | 52944 | 3604 | 0.52% |
| 2025-01-09 | 6.95 | 6.88 | -0.11 | -1.57% | 6.85 | 6.98 | 83661 | 5782 | 0.82% |
| 2025-01-08 | 6.92 | 6.99 | 0.08 | 1.16% | 6.77 | 6.99 | 102814 | 7088 | 1.01% |
| 2025-01-07 | 6.98 | 6.91 | -0.07 | -1.00% | 6.86 | 7.05 | 82728 | 5735 | 0.81% |
| 2025-01-06 | 6.86 | 6.98 | 0.12 | 1.75% | 6.73 | 7.08 | 134448 | 9305 | 1.32% |
| 2025-01-03 | 6.96 | 6.86 | -0.09 | -1.29% | 6.82 | 7.12 | 134746 | 9357 | 1.32% |
| 2025-01-02 | 6.93 | 6.95 | 0.01 | 0.14% | 6.91 | 7.15 | 139388 | 9817 | 1.33% |
| 2024-12-31 | 7.01 | 6.94 | -0.06 | -0.86% | 6.92 | 7.08 | 81597 | 5715 | 0.78% |
| 2024-12-30 | 7.06 | 7.00 | -0.09 | -1.27% | 6.99 | 7.09 | 71376 | 5016 | 0.68% |
| 2024-12-27 | 7.02 | 7.09 | 0.07 | 1.00% | 6.98 | 7.09 | 72422 | 5113 | 0.69% |
| 2024-12-26 | 7.05 | 7.02 | -0.05 | -0.71% | 7.01 | 7.14 | 72504 | 5133 | 0.69% |
| 2024-12-25 | 7.07 | 7.07 | 0.00 | 0.00% | 6.93 | 7.10 | 98566 | 6915 | 0.94% |