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 | 7.39 | 7.52 | 0.09 | 1.21% | 7.37 | 7.55 | 29348 | 2190 | 1.01% |
| 2025-04-02 | 7.48 | 7.43 | -0.05 | -0.67% | 7.39 | 7.55 | 27728 | 2068 | 0.95% |
| 2025-04-01 | 7.55 | 7.48 | 0.01 | 0.13% | 7.47 | 7.68 | 33956 | 2573 | 1.16% |
| 2025-03-31 | 7.59 | 7.47 | -0.14 | -1.84% | 7.35 | 7.59 | 32921 | 2458 | 1.13% |
| 2025-03-28 | 7.85 | 7.61 | -0.28 | -3.55% | 7.58 | 7.90 | 43760 | 3360 | 1.50% |
| 2025-03-27 | 7.83 | 7.89 | 0.06 | 0.77% | 7.59 | 7.98 | 60394 | 4725 | 2.07% |
| 2025-03-26 | 7.56 | 7.83 | 0.22 | 2.89% | 7.56 | 7.88 | 41270 | 3219 | 1.41% |
| 2025-03-25 | 7.64 | 7.61 | -0.01 | -0.13% | 7.55 | 7.79 | 41303 | 3160 | 1.41% |
| 2025-03-24 | 8.29 | 7.62 | -0.65 | -7.86% | 7.46 | 8.35 | 83659 | 6534 | 2.87% |
| 2025-03-21 | 8.33 | 8.27 | -0.14 | -1.66% | 8.16 | 8.43 | 56856 | 4699 | 1.95% |
| 2025-03-20 | 8.31 | 8.41 | 0.17 | 2.06% | 8.20 | 8.47 | 66494 | 5527 | 2.28% |
| 2025-03-19 | 8.15 | 8.24 | 0.07 | 0.86% | 8.12 | 8.50 | 72822 | 6048 | 2.49% |
| 2025-03-18 | 8.14 | 8.17 | 0.04 | 0.49% | 8.09 | 8.18 | 27695 | 2252 | 0.95% |
| 2025-03-17 | 8.10 | 8.13 | 0.07 | 0.87% | 8.03 | 8.16 | 40318 | 3269 | 1.38% |
| 2025-03-14 | 7.96 | 8.06 | 0.09 | 1.13% | 7.89 | 8.09 | 41197 | 3289 | 1.41% |
| 2025-03-13 | 8.06 | 7.97 | -0.11 | -1.36% | 7.89 | 8.09 | 36938 | 2943 | 1.27% |
| 2025-03-12 | 8.13 | 8.08 | -0.05 | -0.62% | 8.06 | 8.19 | 36135 | 2927 | 1.24% |
| 2025-03-11 | 8.04 | 8.13 | 0.05 | 0.62% | 7.96 | 8.15 | 33127 | 2664 | 1.13% |
| 2025-03-10 | 7.96 | 8.08 | 0.11 | 1.38% | 7.96 | 8.15 | 38068 | 3070 | 1.30% |
| 2025-03-07 | 8.00 | 7.97 | -0.06 | -0.75% | 7.95 | 8.09 | 29506 | 2362 | 1.01% |
| 2025-03-06 | 7.88 | 8.03 | 0.10 | 1.26% | 7.86 | 8.08 | 40525 | 3248 | 1.39% |
| 2025-03-05 | 8.06 | 7.93 | -0.15 | -1.86% | 7.82 | 8.13 | 41337 | 3281 | 1.42% |
| 2025-03-04 | 7.79 | 8.08 | 0.27 | 3.46% | 7.76 | 8.25 | 68735 | 5534 | 2.35% |
| 2025-03-03 | 7.79 | 7.81 | 0.06 | 0.77% | 7.73 | 7.94 | 31132 | 2450 | 1.07% |
| 2025-02-28 | 8.01 | 7.75 | -0.24 | -3.00% | 7.72 | 8.02 | 36868 | 2886 | 1.26% |
| 2025-02-27 | 8.11 | 7.99 | -0.15 | -1.84% | 7.86 | 8.13 | 61136 | 4891 | 2.09% |
| 2025-02-26 | 8.04 | 8.14 | 0.08 | 0.99% | 8.04 | 8.16 | 35355 | 2868 | 1.21% |
| 2025-02-25 | 8.11 | 8.06 | -0.05 | -0.62% | 8.03 | 8.17 | 33781 | 2735 | 1.16% |
| 2025-02-24 | 8.08 | 8.11 | -0.02 | -0.25% | 8.01 | 8.16 | 43368 | 3502 | 1.49% |
| 2025-02-21 | 8.17 | 8.13 | -0.04 | -0.49% | 8.00 | 8.20 | 58928 | 4746 | 2.02% |
| 2025-02-20 | 8.24 | 8.17 | -0.08 | -0.97% | 8.10 | 8.24 | 45268 | 3696 | 1.55% |
| 2025-02-19 | 8.19 | 8.25 | 0.06 | 0.73% | 8.15 | 8.35 | 58603 | 4827 | 2.01% |
| 2025-02-18 | 8.10 | 8.19 | 0.07 | 0.86% | 8.00 | 8.32 | 75094 | 6141 | 2.57% |
| 2025-02-17 | 7.97 | 8.12 | 0.20 | 2.53% | 7.96 | 8.35 | 74551 | 6068 | 2.55% |
| 2025-02-14 | 7.89 | 7.92 | 0.00 | 0.00% | 7.86 | 7.97 | 23861 | 1889 | 0.82% |
| 2025-02-13 | 8.10 | 7.92 | -0.17 | -2.10% | 7.90 | 8.16 | 39161 | 3129 | 1.34% |
| 2025-02-12 | 8.13 | 8.09 | -0.05 | -0.61% | 8.01 | 8.15 | 30884 | 2490 | 1.06% |
| 2025-02-11 | 8.17 | 8.14 | -0.04 | -0.49% | 8.04 | 8.19 | 30387 | 2459 | 1.04% |
| 2025-02-10 | 7.99 | 8.18 | 0.18 | 2.25% | 7.93 | 8.19 | 40079 | 3231 | 1.37% |
| 2025-02-07 | 7.95 | 8.00 | 0.09 | 1.14% | 7.89 | 8.08 | 50444 | 4030 | 1.73% |
| 2025-02-06 | 7.85 | 7.91 | 0.02 | 0.25% | 7.78 | 7.93 | 43020 | 3386 | 1.47% |
| 2025-02-05 | 7.88 | 7.89 | 0.07 | 0.90% | 7.80 | 8.09 | 39803 | 3141 | 1.36% |
| 2025-01-27 | 7.88 | 7.82 | -0.06 | -0.76% | 7.80 | 7.98 | 27582 | 2176 | 0.94% |
| 2025-01-24 | 7.76 | 7.88 | 0.16 | 2.07% | 7.65 | 7.88 | 29468 | 2289 | 1.01% |
| 2025-01-23 | 7.67 | 7.72 | 0.10 | 1.31% | 7.67 | 7.88 | 34391 | 2680 | 1.18% |
| 2025-01-22 | 7.71 | 7.62 | -0.09 | -1.17% | 7.54 | 7.71 | 20978 | 1595 | 0.72% |
| 2025-01-21 | 7.88 | 7.71 | -0.14 | -1.78% | 7.64 | 7.93 | 31155 | 2408 | 1.07% |
| 2025-01-20 | 7.67 | 7.85 | 0.22 | 2.88% | 7.61 | 7.88 | 35420 | 2753 | 1.21% |
| 2025-01-17 | 7.70 | 7.63 | -0.07 | -0.91% | 7.58 | 7.70 | 21932 | 1674 | 0.75% |
| 2025-01-16 | 7.74 | 7.70 | -0.02 | -0.26% | 7.63 | 7.83 | 29537 | 2282 | 1.01% |
| 2025-01-15 | 7.79 | 7.72 | -0.06 | -0.77% | 7.68 | 7.82 | 29016 | 2243 | 0.99% |
| 2025-01-14 | 7.52 | 7.78 | 0.26 | 3.46% | 7.48 | 7.80 | 34996 | 2692 | 1.20% |
| 2025-01-13 | 7.41 | 7.52 | 0.01 | 0.13% | 7.28 | 7.54 | 21615 | 1605 | 0.74% |
| 2025-01-10 | 7.67 | 7.51 | -0.16 | -2.09% | 7.51 | 7.75 | 30466 | 2328 | 1.04% |
| 2025-01-09 | 7.51 | 7.67 | 0.11 | 1.46% | 7.49 | 7.76 | 35005 | 2680 | 1.20% |
| 2025-01-08 | 7.58 | 7.56 | -0.05 | -0.66% | 7.33 | 7.64 | 35531 | 2667 | 1.22% |
| 2025-01-07 | 7.44 | 7.61 | 0.14 | 1.87% | 7.42 | 7.61 | 27754 | 2084 | 0.95% |
| 2025-01-06 | 7.53 | 7.47 | -0.07 | -0.93% | 7.30 | 7.57 | 29653 | 2209 | 1.02% |
| 2025-01-03 | 7.89 | 7.54 | -0.40 | -5.04% | 7.54 | 7.90 | 60062 | 4631 | 2.06% |
| 2025-01-02 | 7.80 | 7.94 | 0.14 | 1.79% | 7.64 | 8.18 | 71688 | 5628 | 2.46% |
| 2024-12-31 | 7.91 | 7.80 | -0.11 | -1.39% | 7.77 | 8.02 | 37769 | 2963 | 1.29% |
| 2024-12-30 | 8.10 | 7.91 | -0.27 | -3.30% | 7.78 | 8.12 | 68895 | 5440 | 2.36% |
| 2024-12-27 | 8.24 | 8.18 | 0.02 | 0.25% | 8.15 | 8.44 | 65060 | 5390 | 2.23% |
| 2024-12-26 | 8.17 | 8.16 | -0.04 | -0.49% | 8.12 | 8.35 | 41890 | 3455 | 1.43% |