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 | 7.230 | 7.730 | 0.310 | 4.18% | 7.220 | 7.830 | 127505 | 9748 | 7.53% |
| 2025-04-02 | 7.280 | 7.420 | -0.070 | -0.93% | 7.280 | 7.650 | 105900 | 7867 | 6.25% |
| 2025-04-01 | 7.090 | 7.490 | 0.510 | 7.31% | 7.050 | 7.990 | 169940 | 12882 | 10.03% |
| 2025-03-31 | 7.400 | 6.980 | -0.520 | -6.93% | 6.970 | 7.400 | 96369 | 6861 | 5.69% |
| 2025-03-28 | 7.990 | 7.500 | -0.690 | -8.42% | 7.500 | 8.370 | 164361 | 13089 | 9.71% |
| 2025-03-27 | 7.610 | 8.190 | 0.650 | 8.62% | 7.370 | 8.400 | 202284 | 15920 | 11.94% |
| 2025-03-26 | 7.430 | 7.540 | 0.020 | 0.27% | 7.380 | 7.690 | 113352 | 8538 | 6.69% |
| 2025-03-25 | 7.250 | 7.520 | 0.110 | 1.48% | 7.180 | 7.570 | 146587 | 10845 | 8.66% |
| 2025-03-24 | 7.090 | 7.410 | -0.430 | -5.48% | 7.080 | 7.540 | 189516 | 13835 | 11.19% |
| 2025-03-21 | 8.840 | 7.840 | -0.040 | -0.51% | 7.810 | 9.460 | 350325 | 30530 | 20.69% |
| 2025-03-20 | 7.320 | 7.880 | 0.520 | 7.07% | 7.180 | 7.930 | 190316 | 14402 | 11.24% |
| 2025-03-19 | 7.760 | 7.360 | -0.500 | -6.36% | 7.340 | 7.780 | 107296 | 8118 | 6.34% |
| 2025-03-18 | 7.920 | 7.860 | 0.010 | 0.13% | 7.730 | 8.180 | 110986 | 8745 | 6.56% |
| 2025-03-17 | 7.800 | 7.850 | -0.100 | -1.26% | 7.580 | 7.990 | 157369 | 12281 | 9.30% |
| 2025-03-14 | 7.350 | 7.950 | 0.640 | 8.76% | 7.340 | 8.000 | 200172 | 15370 | 11.84% |
| 2025-03-13 | 7.180 | 7.310 | 0.160 | 2.24% | 7.030 | 7.340 | 109908 | 7930 | 6.50% |
| 2025-03-12 | 7.090 | 7.150 | 0.070 | 0.99% | 7.040 | 7.240 | 86071 | 6159 | 5.09% |
| 2025-03-11 | 7.000 | 7.080 | -0.040 | -0.56% | 6.960 | 7.150 | 51214 | 3610 | 3.03% |
| 2025-03-10 | 7.060 | 7.120 | 0.090 | 1.28% | 7.020 | 7.240 | 64800 | 4609 | 3.83% |
| 2025-03-07 | 7.090 | 7.030 | -0.030 | -0.42% | 6.930 | 7.200 | 68809 | 4870 | 4.07% |
| 2025-03-06 | 7.200 | 7.060 | -0.190 | -2.62% | 7.000 | 7.290 | 99733 | 7080 | 5.90% |
| 2025-03-05 | 7.180 | 7.250 | 0.070 | 0.97% | 6.940 | 7.280 | 110972 | 7925 | 6.56% |
| 2025-03-04 | 6.820 | 7.180 | 0.250 | 3.61% | 6.820 | 7.180 | 114781 | 8095 | 6.79% |
| 2025-03-03 | 6.790 | 6.930 | 0.260 | 3.90% | 6.700 | 7.030 | 99821 | 6869 | 5.90% |
| 2025-02-28 | 6.850 | 6.670 | -0.140 | -2.06% | 6.660 | 7.080 | 98411 | 6767 | 5.82% |
| 2025-02-27 | 6.720 | 6.810 | 0.130 | 1.95% | 6.660 | 6.820 | 78854 | 5326 | 4.66% |
| 2025-02-26 | 6.590 | 6.680 | 0.120 | 1.83% | 6.590 | 6.700 | 39141 | 2604 | 2.31% |
| 2025-02-25 | 6.670 | 6.560 | -0.240 | -3.53% | 6.500 | 6.700 | 55834 | 3693 | 3.30% |
| 2025-02-24 | 6.700 | 6.800 | 0.100 | 1.49% | 6.650 | 6.820 | 55210 | 3728 | 3.26% |
| 2025-02-21 | 6.700 | 6.700 | -0.050 | -0.74% | 6.600 | 6.750 | 61854 | 4129 | 3.66% |
| 2025-02-20 | 6.670 | 6.750 | 0.080 | 1.20% | 6.620 | 6.800 | 51746 | 3480 | 3.06% |
| 2025-02-19 | 6.530 | 6.670 | 0.150 | 2.30% | 6.480 | 6.770 | 48997 | 3223 | 2.90% |
| 2025-02-18 | 6.770 | 6.520 | -0.330 | -4.82% | 6.510 | 6.820 | 50947 | 3397 | 3.01% |
| 2025-02-17 | 6.770 | 6.850 | 0.060 | 0.88% | 6.740 | 7.180 | 80532 | 5555 | 4.76% |
| 2025-02-14 | 6.600 | 6.790 | 0.180 | 2.72% | 6.570 | 6.860 | 78801 | 5325 | 4.66% |
| 2025-02-13 | 6.890 | 6.610 | -0.240 | -3.50% | 6.570 | 6.950 | 65423 | 4433 | 3.87% |
| 2025-02-12 | 6.840 | 6.850 | 0.040 | 0.59% | 6.700 | 6.920 | 69350 | 4735 | 4.10% |
| 2025-02-11 | 6.770 | 6.810 | 0.010 | 0.15% | 6.600 | 6.910 | 83642 | 5654 | 4.95% |
| 2025-02-10 | 6.620 | 6.800 | 0.270 | 4.13% | 6.500 | 6.930 | 95221 | 6440 | 5.63% |
| 2025-02-07 | 6.300 | 6.530 | 0.190 | 3.00% | 6.290 | 6.660 | 77964 | 5076 | 4.61% |
| 2025-02-06 | 6.150 | 6.340 | 0.210 | 3.43% | 6.080 | 6.380 | 46356 | 2888 | 2.74% |
| 2025-02-05 | 6.170 | 6.130 | 0.020 | 0.33% | 6.090 | 6.190 | 20099 | 1233 | 1.19% |
| 2025-01-27 | 6.130 | 6.110 | 0.030 | 0.49% | 6.090 | 6.260 | 23493 | 1442 | 1.39% |
| 2025-01-24 | 6.100 | 6.080 | 0.000 | 0.00% | 6.010 | 6.120 | 23894 | 1449 | 1.41% |
| 2025-01-23 | 6.140 | 6.080 | 0.000 | 0.00% | 6.080 | 6.280 | 25860 | 1596 | 1.53% |
| 2025-01-22 | 6.210 | 6.080 | -0.110 | -1.78% | 6.030 | 6.210 | 25276 | 1535 | 1.49% |
| 2025-01-21 | 6.330 | 6.190 | -0.090 | -1.43% | 6.120 | 6.340 | 26812 | 1658 | 1.59% |
| 2025-01-20 | 6.450 | 6.280 | -0.110 | -1.72% | 6.220 | 6.470 | 33192 | 2116 | 1.96% |
| 2025-01-17 | 6.480 | 6.390 | -0.140 | -2.14% | 6.360 | 6.530 | 39214 | 2518 | 2.32% |
| 2025-01-16 | 6.550 | 6.530 | -0.010 | -0.15% | 6.450 | 6.700 | 48520 | 3188 | 2.87% |
| 2025-01-15 | 6.430 | 6.540 | 0.090 | 1.40% | 6.360 | 6.640 | 77731 | 5050 | 4.60% |
| 2025-01-14 | 5.980 | 6.450 | 0.410 | 6.79% | 5.980 | 6.480 | 78029 | 4904 | 4.61% |
| 2025-01-13 | 6.160 | 6.040 | -0.230 | -3.67% | 6.000 | 6.260 | 40564 | 2467 | 2.40% |
| 2025-01-10 | 6.660 | 6.270 | -0.520 | -7.66% | 6.220 | 6.750 | 85605 | 5555 | 5.06% |
| 2025-01-09 | 6.600 | 6.790 | 0.070 | 1.04% | 6.450 | 6.890 | 99343 | 6588 | 5.87% |
| 2025-01-08 | 6.730 | 6.720 | -0.060 | -0.88% | 6.640 | 7.280 | 135341 | 9404 | 8.00% |
| 2025-01-07 | 6.800 | 6.780 | -0.380 | -5.31% | 6.520 | 7.000 | 133035 | 8940 | 7.87% |
| 2025-01-06 | 6.300 | 7.160 | 1.140 | 18.94% | 6.200 | 7.200 | 218780 | 14789 | 12.94% |
| 2025-01-03 | 6.110 | 6.020 | 0.010 | 0.17% | 5.970 | 6.230 | 56497 | 3457 | 3.34% |
| 2025-01-02 | 6.130 | 6.010 | -0.100 | -1.64% | 5.920 | 6.190 | 32431 | 1971 | 1.92% |
| 2024-12-31 | 6.250 | 6.110 | -0.010 | -0.16% | 6.020 | 6.330 | 35461 | 2190 | 2.10% |
| 2024-12-30 | 6.490 | 6.120 | -0.340 | -5.26% | 6.080 | 6.490 | 38799 | 2408 | 2.29% |
| 2024-12-27 | 6.410 | 6.460 | 0.030 | 0.47% | 6.410 | 6.550 | 26417 | 1712 | 1.56% |
| 2024-12-26 | 6.460 | 6.430 | -0.070 | -1.08% | 6.400 | 6.600 | 35362 | 2293 | 2.09% |
| 2024-12-25 | 6.510 | 6.500 | -0.010 | -0.15% | 6.490 | 6.860 | 52898 | 3524 | 3.13% |