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 | 7.340 | 7.450 | 0.110 | 1.50% | 7.300 | 7.520 | 67555 | 5033 | 4.42% |
| 2025-04-02 | 7.510 | 7.340 | -0.200 | -2.65% | 7.340 | 7.560 | 53606 | 3993 | 3.51% |
| 2025-04-01 | 7.440 | 7.540 | -0.040 | -0.53% | 7.440 | 7.700 | 74143 | 5606 | 4.85% |
| 2025-03-31 | 8.100 | 7.580 | -0.160 | -2.07% | 7.550 | 8.240 | 126325 | 10006 | 8.27% |
| 2025-03-28 | 8.010 | 7.740 | -0.360 | -4.44% | 7.700 | 8.090 | 62364 | 4922 | 4.08% |
| 2025-03-27 | 7.890 | 8.100 | 0.170 | 2.14% | 7.720 | 8.160 | 80169 | 6429 | 5.25% |
| 2025-03-26 | 7.960 | 7.930 | -0.030 | -0.38% | 7.890 | 8.120 | 55622 | 4443 | 3.64% |
| 2025-03-25 | 7.680 | 7.960 | 0.280 | 3.65% | 7.630 | 8.040 | 72473 | 5702 | 4.74% |
| 2025-03-24 | 7.840 | 7.680 | 0.000 | 0.00% | 7.190 | 7.840 | 71327 | 5369 | 4.67% |
| 2025-03-21 | 8.020 | 7.680 | -0.420 | -5.19% | 7.650 | 8.150 | 87759 | 6908 | 5.74% |
| 2025-03-20 | 8.150 | 8.100 | -0.320 | -3.80% | 8.060 | 8.370 | 89257 | 7337 | 5.84% |
| 2025-03-19 | 8.700 | 8.420 | -0.410 | -4.64% | 8.260 | 8.720 | 113675 | 9691 | 7.44% |
| 2025-03-18 | 8.850 | 8.830 | 0.090 | 1.03% | 8.590 | 8.870 | 139203 | 12157 | 9.11% |
| 2025-03-17 | 8.580 | 8.740 | 0.240 | 2.82% | 8.550 | 8.880 | 172626 | 15054 | 11.30% |
| 2025-03-14 | 8.110 | 8.500 | 0.400 | 4.94% | 8.100 | 8.560 | 146590 | 12310 | 9.59% |
| 2025-03-13 | 8.350 | 8.100 | -0.250 | -2.99% | 7.940 | 8.400 | 94728 | 7701 | 6.20% |
| 2025-03-12 | 8.550 | 8.350 | -0.110 | -1.30% | 8.320 | 8.580 | 94451 | 7957 | 6.18% |
| 2025-03-11 | 8.360 | 8.460 | -0.010 | -0.12% | 8.220 | 8.530 | 87700 | 7345 | 5.74% |
| 2025-03-10 | 8.210 | 8.470 | 0.220 | 2.67% | 8.150 | 8.470 | 91659 | 7628 | 6.00% |
| 2025-03-07 | 8.390 | 8.250 | -0.120 | -1.43% | 8.140 | 8.520 | 114418 | 9560 | 7.49% |
| 2025-03-06 | 8.770 | 8.370 | -0.290 | -3.35% | 8.340 | 8.810 | 143209 | 12125 | 9.37% |
| 2025-03-05 | 8.540 | 8.660 | 0.160 | 1.88% | 8.370 | 8.850 | 170796 | 14733 | 11.18% |
| 2025-03-04 | 8.180 | 8.500 | 0.300 | 3.66% | 8.100 | 8.520 | 151489 | 12674 | 9.91% |
| 2025-03-03 | 7.900 | 8.200 | 0.220 | 2.76% | 7.900 | 8.260 | 115396 | 9363 | 7.55% |
| 2025-02-28 | 8.130 | 7.980 | -0.240 | -2.92% | 7.930 | 8.300 | 113825 | 9270 | 7.45% |
| 2025-02-27 | 8.270 | 8.220 | 0.050 | 0.61% | 8.040 | 8.390 | 132779 | 10879 | 8.69% |
| 2025-02-26 | 8.490 | 8.170 | -0.270 | -3.20% | 8.050 | 8.500 | 183835 | 15115 | 12.03% |
| 2025-02-25 | 8.500 | 8.440 | -0.520 | -5.80% | 8.220 | 8.720 | 239466 | 20172 | 15.67% |
| 2025-02-24 | 9.800 | 8.960 | 0.070 | 0.79% | 8.960 | 10.970 | 450622 | 44996 | 29.49% |
| 2025-02-21 | 8.420 | 8.890 | 0.380 | 4.47% | 8.360 | 8.900 | 234831 | 20270 | 15.37% |
| 2025-02-20 | 8.020 | 8.510 | 0.410 | 5.06% | 7.980 | 8.540 | 182023 | 15139 | 11.91% |
| 2025-02-19 | 7.770 | 8.100 | 0.190 | 2.40% | 7.730 | 8.110 | 112906 | 8971 | 7.39% |
| 2025-02-18 | 8.200 | 7.910 | -0.490 | -5.83% | 7.800 | 8.300 | 159934 | 12792 | 10.47% |
| 2025-02-17 | 7.480 | 8.400 | 0.920 | 12.30% | 7.440 | 8.570 | 283360 | 23078 | 18.54% |
| 2025-02-14 | 7.420 | 7.480 | -0.040 | -0.53% | 7.320 | 7.580 | 86144 | 6433 | 5.64% |
| 2025-02-13 | 7.790 | 7.520 | -0.320 | -4.08% | 7.510 | 8.080 | 130956 | 10274 | 8.57% |
| 2025-02-12 | 7.690 | 7.840 | 0.060 | 0.77% | 7.570 | 7.890 | 124465 | 9652 | 8.15% |
| 2025-02-11 | 7.470 | 7.780 | 0.310 | 4.15% | 7.370 | 7.950 | 171375 | 13013 | 11.21% |
| 2025-02-10 | 7.220 | 7.470 | 0.290 | 4.04% | 7.140 | 7.480 | 110563 | 8059 | 7.24% |
| 2025-02-07 | 6.850 | 7.180 | 0.320 | 4.66% | 6.770 | 7.350 | 142785 | 10135 | 9.34% |
| 2025-02-06 | 6.500 | 6.860 | 0.360 | 5.54% | 6.400 | 6.860 | 78348 | 5186 | 5.13% |
| 2025-02-05 | 6.510 | 6.500 | 0.020 | 0.31% | 6.450 | 6.570 | 43334 | 2816 | 2.84% |
| 2025-01-27 | 6.680 | 6.480 | -0.160 | -2.41% | 6.480 | 6.840 | 49274 | 3295 | 3.22% |
| 2025-01-24 | 6.600 | 6.640 | -0.070 | -1.04% | 6.520 | 6.670 | 57123 | 3774 | 3.74% |
| 2025-01-23 | 6.790 | 6.710 | 0.070 | 1.05% | 6.680 | 7.020 | 75911 | 5208 | 4.97% |
| 2025-01-22 | 6.880 | 6.640 | -0.230 | -3.35% | 6.640 | 6.920 | 44687 | 3003 | 2.92% |
| 2025-01-21 | 7.130 | 6.870 | -0.180 | -2.55% | 6.840 | 7.150 | 54821 | 3810 | 3.59% |
| 2025-01-20 | 7.170 | 7.050 | -0.060 | -0.84% | 7.040 | 7.230 | 52853 | 3766 | 3.46% |
| 2025-01-17 | 7.220 | 7.110 | -0.080 | -1.11% | 7.030 | 7.230 | 61392 | 4363 | 4.02% |
| 2025-01-16 | 7.060 | 7.190 | 0.140 | 1.99% | 7.050 | 7.370 | 85178 | 6136 | 5.57% |
| 2025-01-15 | 7.160 | 7.050 | -0.100 | -1.40% | 7.050 | 7.580 | 132597 | 9697 | 8.68% |
| 2025-01-14 | 6.500 | 7.150 | 0.680 | 10.51% | 6.500 | 7.150 | 107110 | 7390 | 7.01% |
| 2025-01-13 | 6.700 | 6.470 | -0.260 | -3.86% | 6.450 | 6.700 | 46469 | 3035 | 3.04% |
| 2025-01-10 | 7.060 | 6.730 | -0.380 | -5.34% | 6.700 | 7.250 | 100535 | 6987 | 6.58% |
| 2025-01-09 | 6.840 | 7.110 | 0.490 | 7.40% | 6.710 | 7.510 | 181701 | 12917 | 11.89% |
| 2025-01-08 | 6.530 | 6.620 | 0.020 | 0.30% | 6.360 | 6.680 | 73522 | 4815 | 4.81% |
| 2025-01-07 | 6.520 | 6.600 | 0.110 | 1.69% | 6.360 | 6.690 | 65875 | 4285 | 3.67% |
| 2025-01-06 | 6.730 | 6.490 | -0.310 | -4.56% | 6.430 | 6.840 | 68800 | 4552 | 3.84% |
| 2025-01-03 | 7.050 | 6.800 | -0.130 | -1.88% | 6.750 | 7.090 | 65762 | 4548 | 3.67% |
| 2025-01-02 | 7.000 | 6.930 | -0.090 | -1.28% | 6.810 | 7.280 | 64872 | 4574 | 3.62% |
| 2024-12-31 | 6.970 | 7.020 | 0.030 | 0.43% | 6.970 | 7.350 | 66684 | 4751 | 3.72% |
| 2024-12-30 | 7.220 | 6.990 | -0.410 | -5.54% | 6.950 | 7.350 | 71245 | 5041 | 3.97% |
| 2024-12-27 | 7.020 | 7.400 | 0.390 | 5.56% | 6.930 | 7.650 | 127361 | 9387 | 7.10% |
| 2024-12-26 | 7.100 | 7.010 | -0.010 | -0.14% | 6.980 | 7.210 | 51160 | 3626 | 2.85% |
| 2024-12-25 | 7.600 | 7.020 | -0.660 | -8.59% | 7.010 | 7.690 | 97976 | 7134 | 5.46% |