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 | 7.65 | 7.60 | -0.09 | -1.17% | 7.55 | 7.82 | 48907 | 3757 | 0.99% |
| 2025-04-02 | 7.61 | 7.69 | 0.00 | 0.00% | 7.61 | 7.81 | 34614 | 2673 | 0.70% |
| 2025-04-01 | 7.52 | 7.69 | 0.17 | 2.26% | 7.42 | 7.84 | 79930 | 6136 | 1.61% |
| 2025-03-31 | 7.66 | 7.52 | -0.16 | -2.08% | 7.40 | 7.66 | 37495 | 2816 | 0.76% |
| 2025-03-28 | 7.61 | 7.68 | 0.07 | 0.92% | 7.47 | 7.72 | 41631 | 3160 | 0.84% |
| 2025-03-27 | 7.54 | 7.61 | 0.10 | 1.33% | 7.33 | 7.84 | 51609 | 3909 | 1.04% |
| 2025-03-26 | 7.35 | 7.51 | 0.12 | 1.62% | 7.30 | 7.58 | 33878 | 2540 | 0.68% |
| 2025-03-25 | 7.43 | 7.39 | -0.06 | -0.81% | 7.33 | 7.47 | 26813 | 1982 | 0.54% |
| 2025-03-24 | 7.58 | 7.45 | -0.11 | -1.46% | 7.30 | 7.62 | 28285 | 2106 | 0.57% |
| 2025-03-21 | 7.70 | 7.56 | -0.10 | -1.31% | 7.54 | 7.71 | 23594 | 1790 | 0.48% |
| 2025-03-20 | 7.78 | 7.66 | -0.10 | -1.29% | 7.64 | 7.78 | 26282 | 2023 | 0.53% |
| 2025-03-18 | 7.78 | 7.85 | 0.04 | 0.51% | 7.70 | 7.87 | 40071 | 3118 | 0.81% |
| 2025-03-17 | 7.88 | 7.81 | 0.01 | 0.13% | 7.77 | 7.99 | 46915 | 3688 | 0.95% |
| 2025-03-14 | 7.82 | 7.80 | 0.12 | 1.56% | 7.63 | 7.86 | 55789 | 4320 | 1.13% |
| 2025-03-13 | 7.69 | 7.68 | 0.01 | 0.13% | 7.47 | 7.70 | 57542 | 4351 | 1.16% |
| 2025-03-12 | 7.85 | 7.67 | -0.17 | -2.17% | 7.65 | 7.88 | 65014 | 5045 | 1.31% |
| 2025-03-11 | 7.50 | 7.84 | 0.23 | 3.02% | 7.45 | 8.06 | 103407 | 8099 | 2.09% |
| 2025-03-10 | 7.49 | 7.61 | 0.07 | 0.93% | 7.32 | 7.71 | 66064 | 4973 | 1.33% |
| 2025-03-07 | 7.40 | 7.54 | 0.14 | 1.89% | 7.35 | 7.67 | 93778 | 7072 | 1.89% |
| 2025-03-06 | 7.39 | 7.40 | 0.00 | 0.00% | 7.32 | 7.45 | 49275 | 3639 | 0.99% |
| 2025-03-05 | 7.40 | 7.40 | 0.02 | 0.27% | 7.26 | 7.53 | 67130 | 4944 | 1.35% |
| 2025-03-04 | 7.16 | 7.38 | 0.20 | 2.79% | 7.13 | 7.40 | 77395 | 5656 | 1.56% |
| 2025-03-03 | 7.02 | 7.18 | 0.17 | 2.43% | 6.99 | 7.25 | 42630 | 3054 | 0.86% |
| 2025-02-28 | 7.26 | 7.01 | -0.25 | -3.44% | 7.01 | 7.29 | 53766 | 3835 | 1.08% |
| 2025-02-27 | 7.16 | 7.26 | 0.11 | 1.54% | 7.11 | 7.33 | 89341 | 6474 | 1.80% |
| 2025-02-26 | 7.10 | 7.15 | 0.04 | 0.56% | 7.08 | 7.18 | 28971 | 2063 | 0.58% |
| 2025-02-25 | 7.12 | 7.11 | -0.01 | -0.14% | 7.06 | 7.24 | 30636 | 2191 | 0.62% |
| 2025-02-24 | 7.10 | 7.12 | -0.01 | -0.14% | 7.04 | 7.17 | 30362 | 2157 | 0.61% |
| 2025-02-21 | 7.24 | 7.13 | -0.11 | -1.52% | 7.01 | 7.25 | 49317 | 3499 | 1.00% |
| 2025-02-20 | 7.32 | 7.24 | -0.05 | -0.69% | 7.23 | 7.36 | 38221 | 2787 | 0.77% |
| 2025-02-19 | 7.24 | 7.29 | 0.01 | 0.14% | 7.15 | 7.32 | 42945 | 3123 | 0.87% |
| 2025-02-18 | 7.24 | 7.28 | -0.04 | -0.55% | 7.15 | 7.35 | 65187 | 4714 | 1.32% |
| 2025-02-17 | 7.02 | 7.32 | 0.25 | 3.54% | 7.00 | 7.58 | 98269 | 7140 | 1.98% |
| 2025-02-14 | 7.08 | 7.07 | -0.01 | -0.14% | 7.00 | 7.11 | 32468 | 2287 | 0.66% |
| 2025-02-13 | 7.14 | 7.08 | -0.02 | -0.28% | 7.03 | 7.18 | 40560 | 2883 | 0.82% |
| 2025-02-12 | 7.18 | 7.10 | -0.06 | -0.84% | 7.00 | 7.18 | 40692 | 2883 | 0.82% |
| 2025-02-11 | 7.23 | 7.16 | -0.05 | -0.69% | 7.05 | 7.27 | 49547 | 3531 | 1.00% |
| 2025-02-10 | 7.01 | 7.21 | 0.22 | 3.15% | 7.00 | 7.22 | 79162 | 5619 | 1.60% |
| 2025-02-07 | 6.93 | 6.99 | 0.05 | 0.72% | 6.90 | 7.08 | 37366 | 2616 | 0.75% |
| 2025-02-06 | 6.90 | 6.94 | 0.06 | 0.87% | 6.78 | 6.94 | 39421 | 2707 | 0.80% |
| 2025-01-27 | 7.00 | 6.93 | -0.07 | -1.00% | 6.90 | 7.08 | 55247 | 3861 | 1.11% |
| 2025-01-24 | 7.61 | 7.00 | -0.37 | -5.02% | 6.88 | 7.61 | 116588 | 8219 | 2.35% |
| 2025-01-23 | 7.39 | 7.37 | 0.07 | 0.96% | 7.24 | 7.42 | 63116 | 4634 | 1.27% |
| 2025-01-22 | 7.42 | 7.30 | -0.21 | -2.80% | 7.25 | 7.61 | 65746 | 4844 | 1.33% |
| 2025-01-21 | 7.26 | 7.51 | 0.27 | 3.73% | 7.16 | 7.55 | 73453 | 5428 | 1.48% |
| 2025-01-20 | 7.08 | 7.24 | 0.16 | 2.26% | 6.91 | 7.28 | 40421 | 2896 | 0.82% |
| 2025-01-17 | 7.18 | 7.08 | -0.10 | -1.39% | 7.02 | 7.22 | 39076 | 2782 | 0.79% |
| 2025-01-16 | 7.10 | 7.18 | 0.10 | 1.41% | 7.09 | 7.32 | 52978 | 3813 | 1.07% |
| 2025-01-15 | 7.18 | 7.08 | -0.02 | -0.28% | 7.00 | 7.20 | 58419 | 4143 | 1.18% |
| 2025-01-14 | 6.69 | 7.10 | 0.40 | 5.97% | 6.66 | 7.12 | 67852 | 4720 | 1.37% |
| 2025-01-13 | 6.59 | 6.70 | 0.12 | 1.82% | 6.30 | 6.70 | 47058 | 3077 | 0.95% |
| 2025-01-10 | 6.95 | 6.58 | -0.37 | -5.32% | 6.58 | 6.96 | 46999 | 3162 | 0.95% |
| 2025-01-09 | 6.95 | 6.95 | -0.13 | -1.84% | 6.87 | 7.10 | 57381 | 3997 | 1.16% |
| 2025-01-08 | 6.73 | 7.08 | 0.29 | 4.27% | 6.64 | 7.18 | 86112 | 5942 | 1.74% |
| 2025-01-07 | 6.67 | 6.79 | 0.12 | 1.80% | 6.45 | 6.85 | 72020 | 4761 | 1.45% |
| 2025-01-06 | 7.03 | 6.67 | -0.40 | -5.66% | 6.60 | 7.05 | 82150 | 5557 | 1.66% |
| 2025-01-03 | 7.84 | 7.07 | -0.78 | -9.94% | 7.07 | 7.84 | 126231 | 9114 | 2.55% |
| 2025-01-02 | 7.56 | 7.85 | 0.21 | 2.75% | 7.56 | 8.09 | 149836 | 11813 | 3.02% |
| 2024-12-31 | 7.65 | 7.64 | -0.03 | -0.39% | 7.56 | 8.20 | 115205 | 9015 | 2.32% |
| 2024-12-30 | 7.73 | 7.67 | -0.06 | -0.78% | 7.40 | 7.78 | 74006 | 5587 | 1.49% |
| 2024-12-27 | 7.55 | 7.73 | 0.09 | 1.18% | 7.41 | 7.88 | 102684 | 7924 | 2.07% |
| 2024-12-26 | 7.22 | 7.64 | 0.42 | 5.82% | 7.22 | 7.68 | 106207 | 7985 | 2.14% |