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 | 7.500 | 7.620 | 0.100 | 1.33% | 7.380 | 7.630 | 29356 | 2216 | 2.28% |
| 2025-04-02 | 7.590 | 7.520 | -0.080 | -1.05% | 7.440 | 7.690 | 29278 | 2215 | 2.27% |
| 2025-04-01 | 7.380 | 7.600 | 0.210 | 2.84% | 7.380 | 7.780 | 49219 | 3758 | 3.82% |
| 2025-03-31 | 7.600 | 7.390 | -0.230 | -3.02% | 7.240 | 7.600 | 51258 | 3770 | 3.98% |
| 2025-03-28 | 7.890 | 7.620 | -0.420 | -5.22% | 7.570 | 7.960 | 76383 | 5911 | 5.93% |
| 2025-03-27 | 7.530 | 8.040 | 0.470 | 6.21% | 7.400 | 8.500 | 121078 | 9650 | 9.40% |
| 2025-03-26 | 7.970 | 7.570 | -0.410 | -5.14% | 7.570 | 8.020 | 83593 | 6504 | 6.49% |
| 2025-03-25 | 7.450 | 7.980 | 0.150 | 1.92% | 7.400 | 8.350 | 140414 | 10845 | 10.90% |
| 2025-03-24 | 7.030 | 7.830 | -0.610 | -7.23% | 7.000 | 7.880 | 191328 | 14011 | 14.86% |
| 2025-03-21 | 8.990 | 8.440 | -0.380 | -4.31% | 8.350 | 9.000 | 61778 | 5324 | 4.80% |
| 2025-03-20 | 9.290 | 8.820 | -0.520 | -5.57% | 8.780 | 9.360 | 73132 | 6641 | 5.68% |
| 2025-03-19 | 10.050 | 9.340 | -0.890 | -8.70% | 9.260 | 10.200 | 109360 | 10602 | 8.49% |
| 2025-03-18 | 10.250 | 10.230 | -0.070 | -0.68% | 9.980 | 10.430 | 86942 | 8826 | 6.75% |
| 2025-03-17 | 10.040 | 10.300 | 0.260 | 2.59% | 9.910 | 10.660 | 147354 | 14978 | 11.44% |
| 2025-03-14 | 9.500 | 10.040 | 0.440 | 4.58% | 9.330 | 10.300 | 151817 | 14858 | 11.79% |
| 2025-03-13 | 9.250 | 9.600 | 0.550 | 6.08% | 9.030 | 9.880 | 130039 | 12267 | 10.10% |
| 2025-03-12 | 8.970 | 9.050 | 0.050 | 0.56% | 8.920 | 9.360 | 58702 | 5367 | 4.56% |
| 2025-03-11 | 8.900 | 9.000 | -0.100 | -1.10% | 8.810 | 9.050 | 43535 | 3891 | 3.38% |
| 2025-03-10 | 8.990 | 9.100 | 0.020 | 0.22% | 8.880 | 9.250 | 73927 | 6677 | 5.74% |
| 2025-03-07 | 8.480 | 9.080 | 0.550 | 6.45% | 8.480 | 9.090 | 102735 | 9117 | 7.98% |
| 2025-03-06 | 8.780 | 8.530 | -0.310 | -3.51% | 8.370 | 8.820 | 66395 | 5695 | 5.16% |
| 2025-03-05 | 8.720 | 8.840 | 0.100 | 1.14% | 8.550 | 8.900 | 68539 | 5992 | 5.32% |
| 2025-03-04 | 8.400 | 8.740 | 0.240 | 2.82% | 8.350 | 8.790 | 79002 | 6773 | 6.13% |
| 2025-03-03 | 8.040 | 8.500 | 0.460 | 5.72% | 7.960 | 8.670 | 75343 | 6324 | 5.85% |
| 2025-02-28 | 8.240 | 8.040 | -0.190 | -2.31% | 8.020 | 8.400 | 49425 | 4079 | 3.84% |
| 2025-02-27 | 8.120 | 8.230 | 0.130 | 1.60% | 8.000 | 8.230 | 37334 | 3044 | 2.90% |
| 2025-02-26 | 7.990 | 8.100 | 0.170 | 2.14% | 7.930 | 8.100 | 26290 | 2110 | 2.04% |
| 2025-02-25 | 8.100 | 7.930 | -0.230 | -2.82% | 7.860 | 8.100 | 27985 | 2219 | 2.17% |
| 2025-02-24 | 8.180 | 8.160 | -0.020 | -0.24% | 8.130 | 8.270 | 29847 | 2447 | 2.32% |
| 2025-02-21 | 8.150 | 8.180 | -0.070 | -0.85% | 8.010 | 8.220 | 33402 | 2716 | 2.59% |
| 2025-02-20 | 7.960 | 8.250 | 0.260 | 3.25% | 7.890 | 8.490 | 39425 | 3224 | 3.06% |
| 2025-02-19 | 7.840 | 7.990 | 0.110 | 1.40% | 7.800 | 8.000 | 29689 | 2348 | 2.31% |
| 2025-02-18 | 8.180 | 7.880 | -0.260 | -3.19% | 7.860 | 8.300 | 27347 | 2200 | 2.12% |
| 2025-02-17 | 7.950 | 8.140 | 0.190 | 2.39% | 7.890 | 8.150 | 25283 | 2014 | 1.96% |
| 2025-02-14 | 8.000 | 7.950 | -0.090 | -1.12% | 7.840 | 8.080 | 27135 | 2145 | 2.11% |
| 2025-02-13 | 8.300 | 8.040 | -0.360 | -4.29% | 8.040 | 8.380 | 40544 | 3329 | 3.15% |
| 2025-02-12 | 8.340 | 8.400 | 0.060 | 0.72% | 8.100 | 8.580 | 59598 | 4954 | 4.63% |
| 2025-02-11 | 8.120 | 8.340 | 0.420 | 5.30% | 7.820 | 8.670 | 74513 | 6133 | 5.79% |
| 2025-02-10 | 7.770 | 7.920 | 0.170 | 2.19% | 7.700 | 7.950 | 33743 | 2637 | 2.62% |
| 2025-02-07 | 7.530 | 7.750 | 0.220 | 2.92% | 7.480 | 7.920 | 44028 | 3390 | 3.42% |
| 2025-02-06 | 7.340 | 7.530 | 0.240 | 3.29% | 7.200 | 7.530 | 21443 | 1584 | 1.67% |
| 2025-02-05 | 7.400 | 7.290 | -0.030 | -0.41% | 7.190 | 7.420 | 14996 | 1091 | 1.16% |
| 2025-01-27 | 7.400 | 7.320 | -0.030 | -0.41% | 7.280 | 7.450 | 14960 | 1101 | 1.16% |
| 2025-01-24 | 7.470 | 7.350 | -0.010 | -0.14% | 7.280 | 7.470 | 22674 | 1667 | 1.76% |
| 2025-01-23 | 7.640 | 7.360 | -0.160 | -2.13% | 7.340 | 7.760 | 36126 | 2730 | 2.81% |
| 2025-01-22 | 7.250 | 7.520 | 0.360 | 5.03% | 7.150 | 7.690 | 44784 | 3311 | 3.48% |
| 2025-01-21 | 7.250 | 7.160 | -0.060 | -0.83% | 7.100 | 7.290 | 10985 | 785 | 0.85% |
| 2025-01-20 | 7.250 | 7.220 | 0.050 | 0.70% | 7.120 | 7.310 | 13206 | 950 | 1.03% |
| 2025-01-17 | 7.300 | 7.170 | -0.170 | -2.32% | 7.160 | 7.360 | 21588 | 1562 | 1.68% |
| 2025-01-16 | 7.470 | 7.340 | -0.060 | -0.81% | 7.300 | 7.580 | 23972 | 1783 | 1.86% |
| 2025-01-15 | 7.550 | 7.400 | -0.120 | -1.60% | 7.400 | 7.670 | 27327 | 2052 | 2.12% |
| 2025-01-14 | 7.070 | 7.520 | 0.520 | 7.43% | 7.050 | 7.520 | 29529 | 2139 | 2.29% |
| 2025-01-13 | 7.200 | 7.000 | -0.240 | -3.31% | 6.970 | 7.200 | 14803 | 1043 | 1.15% |
| 2025-01-10 | 7.570 | 7.240 | -0.340 | -4.49% | 7.100 | 7.580 | 27215 | 1991 | 2.11% |
| 2025-01-09 | 7.680 | 7.580 | -0.050 | -0.66% | 7.500 | 7.760 | 34897 | 2657 | 2.71% |
| 2025-01-08 | 7.450 | 7.630 | -0.060 | -0.78% | 7.300 | 7.650 | 45190 | 3381 | 3.51% |
| 2025-01-07 | 7.220 | 7.690 | 0.440 | 6.07% | 7.130 | 8.000 | 58698 | 4477 | 4.56% |
| 2025-01-06 | 7.270 | 7.250 | -0.020 | -0.28% | 7.000 | 7.290 | 30599 | 2188 | 2.38% |
| 2025-01-03 | 7.020 | 7.270 | 0.330 | 4.76% | 6.800 | 7.370 | 47861 | 3299 | 3.72% |
| 2025-01-02 | 6.910 | 6.940 | 0.030 | 0.43% | 6.710 | 7.130 | 31684 | 2084 | 2.96% |
| 2024-12-31 | 6.850 | 6.910 | 0.130 | 1.92% | 6.780 | 7.150 | 33264 | 2191 | 3.11% |
| 2024-12-30 | 7.110 | 6.780 | -0.320 | -4.51% | 6.740 | 7.110 | 18224 | 1220 | 1.70% |
| 2024-12-27 | 6.920 | 7.100 | 0.190 | 2.75% | 6.910 | 7.200 | 21749 | 1531 | 2.03% |
| 2024-12-26 | 6.800 | 6.910 | 0.130 | 1.92% | 6.750 | 7.040 | 21899 | 1430 | 2.05% |
| 2024-12-25 | 7.010 | 6.780 | -0.240 | -3.42% | 6.730 | 7.130 | 20885 | 1432 | 1.95% |