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 | 6.86 | 6.91 | -0.02 | -0.29% | 6.84 | 6.97 | 815021 | 56310 | 0.34% |
| 2025-04-02 | 6.99 | 6.93 | -0.05 | -0.72% | 6.92 | 7.05 | 792934 | 55170 | 0.33% |
| 2025-04-01 | 7.08 | 6.98 | -0.08 | -1.13% | 6.94 | 7.10 | 1182596 | 82546 | 0.49% |
| 2025-03-31 | 7.27 | 7.06 | -0.24 | -3.29% | 7.05 | 7.28 | 1267092 | 90340 | 0.52% |
| 2025-03-28 | 7.36 | 7.30 | -0.08 | -1.08% | 7.29 | 7.39 | 575827 | 42172 | 0.24% |
| 2025-03-27 | 7.39 | 7.38 | -0.03 | -0.40% | 7.32 | 7.43 | 506550 | 37355 | 0.21% |
| 2025-03-26 | 7.40 | 7.41 | 0.03 | 0.41% | 7.36 | 7.43 | 494577 | 36606 | 0.20% |
| 2025-03-25 | 7.30 | 7.38 | 0.08 | 1.10% | 7.25 | 7.42 | 645735 | 47609 | 0.27% |
| 2025-03-24 | 7.31 | 7.30 | -0.01 | -0.14% | 7.26 | 7.39 | 682478 | 49883 | 0.28% |
| 2025-03-21 | 7.37 | 7.31 | -0.08 | -1.08% | 7.30 | 7.52 | 1062430 | 78492 | 0.44% |
| 2025-03-20 | 7.42 | 7.39 | -0.04 | -0.54% | 7.32 | 7.42 | 661187 | 48703 | 0.27% |
| 2025-03-19 | 7.41 | 7.43 | 0.02 | 0.27% | 7.38 | 7.44 | 455031 | 33724 | 0.19% |
| 2025-03-18 | 7.46 | 7.41 | -0.02 | -0.27% | 7.40 | 7.47 | 541697 | 40222 | 0.22% |
| 2025-03-17 | 7.61 | 7.43 | -0.09 | -1.20% | 7.43 | 7.61 | 994690 | 74655 | 0.41% |
| 2025-03-14 | 7.28 | 7.52 | 0.24 | 3.30% | 7.28 | 7.55 | 1430194 | 106595 | 0.59% |
| 2025-03-13 | 7.33 | 7.28 | -0.05 | -0.68% | 7.25 | 7.36 | 682576 | 49815 | 0.28% |
| 2025-03-12 | 7.40 | 7.33 | -0.07 | -0.95% | 7.30 | 7.40 | 785549 | 57586 | 0.32% |
| 2025-03-11 | 7.39 | 7.40 | -0.04 | -0.54% | 7.33 | 7.46 | 871668 | 64283 | 0.36% |
| 2025-03-10 | 7.58 | 7.44 | -0.15 | -1.98% | 7.42 | 7.65 | 1067334 | 80012 | 0.44% |
| 2025-03-07 | 7.57 | 7.59 | 0.02 | 0.26% | 7.54 | 7.61 | 799164 | 60552 | 0.33% |
| 2025-03-06 | 7.56 | 7.57 | 0.02 | 0.26% | 7.46 | 7.60 | 826361 | 62310 | 0.34% |
| 2025-03-05 | 7.50 | 7.55 | 0.03 | 0.40% | 7.48 | 7.60 | 622706 | 46967 | 0.26% |
| 2025-03-04 | 7.48 | 7.52 | 0.02 | 0.27% | 7.47 | 7.54 | 483673 | 36320 | 0.20% |
| 2025-03-03 | 7.50 | 7.50 | 0.02 | 0.27% | 7.48 | 7.63 | 856296 | 64692 | 0.35% |
| 2025-02-28 | 7.57 | 7.48 | -0.11 | -1.45% | 7.48 | 7.68 | 942887 | 71478 | 0.39% |
| 2025-02-27 | 7.52 | 7.59 | 0.05 | 0.66% | 7.48 | 7.59 | 686831 | 51750 | 0.28% |
| 2025-02-26 | 7.51 | 7.54 | 0.03 | 0.40% | 7.50 | 7.62 | 603036 | 45534 | 0.25% |
| 2025-02-25 | 7.58 | 7.51 | -0.12 | -1.57% | 7.48 | 7.64 | 798819 | 60327 | 0.33% |
| 2025-02-24 | 7.56 | 7.63 | 0.07 | 0.93% | 7.53 | 7.72 | 1010551 | 77274 | 0.42% |
| 2025-02-21 | 7.45 | 7.56 | 0.14 | 1.89% | 7.40 | 7.56 | 1155844 | 86761 | 0.48% |
| 2025-02-20 | 7.53 | 7.42 | -0.13 | -1.72% | 7.35 | 7.53 | 1031161 | 76488 | 0.42% |
| 2025-02-19 | 7.54 | 7.55 | 0.00 | 0.00% | 7.52 | 7.67 | 963863 | 73115 | 0.40% |
| 2025-02-18 | 7.55 | 7.55 | 0.00 | 0.00% | 7.51 | 7.70 | 1160734 | 88234 | 0.48% |
| 2025-02-17 | 7.58 | 7.55 | 0.01 | 0.13% | 7.47 | 7.60 | 770512 | 57986 | 0.32% |
| 2025-02-14 | 7.40 | 7.54 | 0.13 | 1.75% | 7.39 | 7.55 | 827976 | 61872 | 0.34% |
| 2025-02-13 | 7.45 | 7.41 | -0.04 | -0.54% | 7.40 | 7.49 | 582701 | 43380 | 0.24% |
| 2025-02-12 | 7.38 | 7.45 | 0.05 | 0.68% | 7.37 | 7.48 | 474253 | 35222 | 0.19% |
| 2025-02-11 | 7.46 | 7.40 | -0.08 | -1.07% | 7.37 | 7.49 | 546653 | 40482 | 0.22% |
| 2025-02-10 | 7.46 | 7.48 | 0.02 | 0.27% | 7.40 | 7.54 | 769891 | 57607 | 0.32% |
| 2025-02-07 | 7.36 | 7.46 | 0.09 | 1.22% | 7.30 | 7.52 | 977567 | 72557 | 0.40% |
| 2025-02-06 | 7.30 | 7.37 | 0.04 | 0.55% | 7.18 | 7.38 | 809852 | 59249 | 0.33% |
| 2025-02-05 | 7.49 | 7.33 | -0.11 | -1.48% | 7.30 | 7.49 | 708095 | 51987 | 0.29% |
| 2025-01-27 | 7.46 | 7.44 | -0.01 | -0.13% | 7.44 | 7.54 | 566927 | 42413 | 0.23% |
| 2025-01-24 | 7.39 | 7.45 | 0.07 | 0.95% | 7.35 | 7.51 | 769986 | 57420 | 0.32% |
| 2025-01-23 | 7.38 | 7.38 | 0.06 | 0.82% | 7.36 | 7.49 | 837230 | 62144 | 0.34% |
| 2025-01-22 | 7.40 | 7.32 | -0.10 | -1.35% | 7.26 | 7.42 | 795304 | 58115 | 0.33% |
| 2025-01-21 | 7.47 | 7.42 | -0.01 | -0.13% | 7.39 | 7.56 | 765206 | 57109 | 0.31% |
| 2025-01-20 | 7.55 | 7.43 | -0.04 | -0.54% | 7.41 | 7.58 | 651228 | 48776 | 0.27% |
| 2025-01-17 | 7.46 | 7.47 | 0.02 | 0.27% | 7.38 | 7.51 | 435958 | 32546 | 0.18% |
| 2025-01-16 | 7.49 | 7.45 | -0.02 | -0.27% | 7.43 | 7.58 | 587515 | 44079 | 0.24% |
| 2025-01-15 | 7.53 | 7.47 | -0.06 | -0.80% | 7.43 | 7.54 | 507919 | 38035 | 0.21% |
| 2025-01-14 | 7.39 | 7.53 | 0.13 | 1.76% | 7.38 | 7.56 | 717262 | 53755 | 0.29% |
| 2025-01-13 | 7.45 | 7.40 | -0.07 | -0.94% | 7.34 | 7.48 | 626955 | 46338 | 0.26% |
| 2025-01-10 | 7.55 | 7.47 | -0.07 | -0.93% | 7.47 | 7.60 | 539324 | 40568 | 0.22% |
| 2025-01-09 | 7.64 | 7.54 | -0.10 | -1.31% | 7.52 | 7.65 | 583598 | 44146 | 0.24% |
| 2025-01-08 | 7.67 | 7.64 | -0.01 | -0.13% | 7.51 | 7.73 | 735560 | 56071 | 0.30% |
| 2025-01-07 | 7.70 | 7.65 | -0.05 | -0.65% | 7.56 | 7.74 | 597393 | 45612 | 0.25% |
| 2025-01-06 | 7.83 | 7.70 | -0.13 | -1.66% | 7.62 | 7.85 | 782363 | 60258 | 0.32% |
| 2025-01-03 | 8.00 | 7.83 | -0.13 | -1.63% | 7.80 | 8.08 | 961259 | 76184 | 0.40% |
| 2025-01-02 | 8.36 | 7.96 | -0.42 | -5.01% | 7.91 | 8.42 | 1401170 | 113845 | 0.58% |
| 2024-12-31 | 8.37 | 8.38 | 0.01 | 0.12% | 8.35 | 8.50 | 1190209 | 100312 | 0.49% |
| 2024-12-30 | 8.40 | 8.37 | 0.02 | 0.24% | 8.36 | 8.55 | 894929 | 75412 | 0.37% |
| 2024-12-27 | 8.26 | 8.35 | 0.10 | 1.21% | 8.23 | 8.37 | 781742 | 65085 | 0.32% |
| 2024-12-26 | 8.38 | 8.25 | -0.12 | -1.43% | 8.20 | 8.38 | 631257 | 52083 | 0.26% |