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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 7.36 | 7.34 | -0.03 | -0.41% | 7.27 | 7.40 | 35041 | 2569 | 1.08% |
| 2025-04-17 | 7.17 | 7.37 | 0.14 | 1.94% | 7.14 | 7.44 | 64045 | 4700 | 1.98% |
| 2025-04-16 | 7.24 | 7.23 | -0.03 | -0.41% | 7.06 | 7.28 | 42989 | 3085 | 1.33% |
| 2025-04-15 | 7.15 | 7.26 | 0.15 | 2.11% | 7.10 | 7.44 | 74988 | 5422 | 2.32% |
| 2025-04-14 | 6.97 | 7.11 | 0.22 | 3.19% | 6.97 | 7.28 | 68714 | 4884 | 2.13% |
| 2025-04-11 | 6.80 | 6.89 | 0.00 | 0.00% | 6.80 | 6.97 | 44672 | 3089 | 1.38% |
| 2025-04-10 | 6.90 | 6.89 | 0.17 | 2.53% | 6.84 | 6.97 | 62741 | 4345 | 1.94% |
| 2025-04-09 | 6.59 | 6.72 | 0.00 | 0.00% | 6.27 | 6.80 | 82523 | 5406 | 2.55% |
| 2025-04-08 | 6.78 | 6.72 | -0.22 | -3.17% | 6.59 | 6.88 | 82967 | 5581 | 2.57% |
| 2025-04-07 | 7.39 | 6.94 | -0.77 | -9.99% | 6.94 | 7.39 | 74166 | 5216 | 2.29% |
| 2025-04-03 | 7.69 | 7.71 | -0.02 | -0.26% | 7.65 | 7.76 | 36427 | 2805 | 1.13% |
| 2025-04-02 | 7.65 | 7.73 | 0.04 | 0.52% | 7.65 | 7.80 | 35501 | 2748 | 1.10% |
| 2025-04-01 | 7.49 | 7.69 | 0.20 | 2.67% | 7.48 | 7.75 | 55675 | 4265 | 1.72% |
| 2025-03-31 | 7.60 | 7.49 | -0.14 | -1.83% | 7.43 | 7.60 | 49514 | 3716 | 1.53% |
| 2025-03-28 | 7.70 | 7.63 | -0.09 | -1.17% | 7.57 | 7.74 | 42310 | 3236 | 1.31% |
| 2025-03-27 | 7.79 | 7.72 | -0.08 | -1.03% | 7.64 | 7.83 | 42743 | 3301 | 1.32% |
| 2025-03-26 | 7.67 | 7.80 | 0.13 | 1.69% | 7.60 | 7.82 | 55685 | 4324 | 1.72% |
| 2025-03-25 | 7.66 | 7.67 | 0.01 | 0.13% | 7.54 | 7.68 | 50681 | 3863 | 1.57% |
| 2025-03-24 | 7.82 | 7.66 | -0.16 | -2.05% | 7.54 | 7.86 | 71838 | 5524 | 2.22% |
| 2025-03-21 | 7.93 | 7.82 | -0.11 | -1.39% | 7.80 | 7.94 | 50614 | 3979 | 1.57% |
| 2025-03-20 | 7.92 | 7.93 | 0.02 | 0.25% | 7.89 | 7.97 | 56947 | 4519 | 1.76% |
| 2025-03-19 | 7.89 | 7.91 | 0.01 | 0.13% | 7.86 | 7.91 | 45354 | 3576 | 1.40% |
| 2025-03-18 | 7.90 | 7.90 | 0.01 | 0.13% | 7.85 | 7.92 | 49127 | 3872 | 1.52% |
| 2025-03-17 | 7.93 | 7.89 | -0.03 | -0.38% | 7.87 | 7.97 | 61280 | 4845 | 1.90% |
| 2025-03-14 | 7.88 | 7.92 | 0.03 | 0.38% | 7.82 | 7.93 | 71575 | 5645 | 2.21% |
| 2025-03-13 | 7.79 | 7.89 | 0.10 | 1.28% | 7.72 | 7.90 | 89601 | 7009 | 2.77% |
| 2025-03-12 | 7.79 | 7.79 | 0.00 | 0.00% | 7.76 | 7.82 | 53075 | 4132 | 1.64% |
| 2025-03-11 | 7.73 | 7.79 | -0.01 | -0.13% | 7.67 | 7.79 | 43602 | 3373 | 1.35% |
| 2025-03-10 | 7.70 | 7.80 | 0.10 | 1.30% | 7.70 | 7.81 | 49992 | 3878 | 1.55% |
| 2025-03-07 | 7.71 | 7.70 | -0.02 | -0.26% | 7.67 | 7.75 | 43400 | 3347 | 1.34% |
| 2025-03-06 | 7.63 | 7.72 | 0.11 | 1.45% | 7.58 | 7.76 | 63144 | 4851 | 1.95% |
| 2025-03-05 | 7.67 | 7.61 | -0.05 | -0.65% | 7.49 | 7.67 | 48495 | 3667 | 1.50% |
| 2025-03-04 | 7.62 | 7.66 | 0.06 | 0.79% | 7.56 | 7.68 | 44109 | 3368 | 1.36% |
| 2025-03-03 | 7.63 | 7.60 | -0.02 | -0.26% | 7.56 | 7.71 | 58042 | 4437 | 1.80% |
| 2025-02-28 | 7.80 | 7.62 | -0.19 | -2.43% | 7.60 | 7.81 | 58429 | 4503 | 1.81% |
| 2025-02-27 | 7.83 | 7.81 | -0.01 | -0.13% | 7.68 | 7.85 | 61994 | 4817 | 1.92% |
| 2025-02-26 | 7.73 | 7.82 | 0.08 | 1.03% | 7.72 | 7.83 | 62514 | 4876 | 1.93% |
| 2025-02-25 | 7.78 | 7.74 | -0.08 | -1.02% | 7.71 | 7.81 | 60072 | 4658 | 1.86% |
| 2025-02-24 | 7.65 | 7.82 | 0.15 | 1.96% | 7.65 | 7.83 | 104015 | 8091 | 3.22% |
| 2025-02-21 | 7.66 | 7.67 | 0.01 | 0.13% | 7.57 | 7.69 | 55957 | 4273 | 1.73% |
| 2025-02-20 | 7.66 | 7.66 | 0.00 | 0.00% | 7.61 | 7.67 | 55833 | 4266 | 1.73% |
| 2025-02-19 | 7.52 | 7.66 | 0.08 | 1.06% | 7.52 | 7.66 | 64345 | 4884 | 1.99% |
| 2025-02-18 | 7.75 | 7.58 | -0.19 | -2.45% | 7.51 | 7.77 | 113886 | 8694 | 3.52% |
| 2025-02-17 | 7.77 | 7.77 | -0.01 | -0.13% | 7.71 | 7.81 | 95463 | 7413 | 2.95% |
| 2025-02-14 | 7.89 | 7.78 | -0.13 | -1.64% | 7.71 | 7.90 | 116516 | 9061 | 3.60% |
| 2025-02-13 | 7.90 | 7.91 | -0.01 | -0.13% | 7.88 | 7.95 | 111264 | 8803 | 3.44% |
| 2025-02-12 | 7.95 | 7.92 | -0.05 | -0.63% | 7.84 | 7.95 | 114290 | 9030 | 3.54% |
| 2025-02-11 | 7.88 | 7.97 | 0.04 | 0.50% | 7.81 | 8.00 | 153264 | 12090 | 4.74% |
| 2025-02-10 | 7.89 | 7.93 | 0.06 | 0.76% | 7.82 | 7.96 | 184265 | 14529 | 5.70% |
| 2025-02-07 | 8.00 | 7.87 | -0.13 | -1.63% | 7.76 | 8.13 | 313630 | 24832 | 9.70% |
| 2025-02-06 | 7.55 | 8.00 | -0.35 | -4.19% | 7.55 | 8.13 | 413140 | 32496 | 12.78% |
| 2025-02-05 | 8.12 | 8.35 | 0.25 | 3.09% | 8.11 | 8.91 | 594099 | 51107 | 18.38% |
| 2025-01-27 | 7.35 | 8.10 | 0.74 | 10.05% | 7.35 | 8.10 | 159384 | 12434 | 4.93% |
| 2025-01-24 | 7.28 | 7.36 | 0.08 | 1.10% | 7.23 | 7.37 | 29534 | 2157 | 0.91% |
| 2025-01-23 | 7.31 | 7.28 | 0.03 | 0.41% | 7.28 | 7.40 | 31785 | 2337 | 0.98% |
| 2025-01-22 | 7.25 | 7.25 | -0.08 | -1.09% | 7.22 | 7.32 | 24716 | 1792 | 0.76% |
| 2025-01-21 | 7.45 | 7.33 | -0.10 | -1.35% | 7.26 | 7.47 | 29138 | 2133 | 0.90% |
| 2025-01-20 | 7.32 | 7.43 | 0.13 | 1.78% | 7.26 | 7.46 | 35626 | 2634 | 1.10% |
| 2025-01-17 | 7.30 | 7.30 | 0.01 | 0.14% | 7.20 | 7.33 | 24273 | 1768 | 0.75% |
| 2025-01-16 | 7.23 | 7.29 | 0.07 | 0.97% | 7.23 | 7.39 | 41737 | 3050 | 1.29% |
| 2025-01-15 | 7.17 | 7.22 | 0.05 | 0.70% | 7.12 | 7.26 | 30057 | 2164 | 0.93% |
| 2025-01-14 | 7.00 | 7.17 | 0.21 | 3.02% | 6.92 | 7.17 | 43670 | 3099 | 1.35% |
| 2025-01-13 | 6.90 | 6.96 | 0.00 | 0.00% | 6.78 | 6.98 | 30578 | 2107 | 0.95% |
| 2025-01-10 | 7.14 | 6.96 | -0.16 | -2.25% | 6.96 | 7.18 | 32727 | 2309 | 1.01% |
| 2025-01-09 | 7.15 | 7.12 | -0.07 | -0.97% | 7.11 | 7.24 | 26191 | 1877 | 0.81% |