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 | 6.19 | 6.24 | -0.08 | -1.27% | 6.19 | 6.35 | 151255 | 9462 | 2.09% |
| 2025-04-02 | 6.45 | 6.32 | -0.16 | -2.47% | 6.31 | 6.48 | 166252 | 10606 | 2.30% |
| 2025-04-01 | 6.43 | 6.48 | 0.04 | 0.62% | 6.40 | 6.55 | 161662 | 10457 | 2.24% |
| 2025-03-31 | 6.46 | 6.44 | -0.05 | -0.77% | 6.31 | 6.48 | 185489 | 11834 | 2.57% |
| 2025-03-28 | 6.70 | 6.49 | -0.21 | -3.13% | 6.49 | 6.73 | 206347 | 13578 | 2.86% |
| 2025-03-27 | 6.76 | 6.70 | -0.06 | -0.89% | 6.60 | 6.80 | 176739 | 11856 | 2.45% |
| 2025-03-26 | 6.73 | 6.76 | -0.02 | -0.29% | 6.73 | 6.83 | 118649 | 8051 | 1.64% |
| 2025-03-25 | 6.89 | 6.78 | -0.03 | -0.44% | 6.72 | 6.93 | 151919 | 10318 | 2.10% |
| 2025-03-24 | 6.96 | 6.81 | -0.22 | -3.13% | 6.68 | 7.03 | 288001 | 19620 | 3.99% |
| 2025-03-21 | 7.12 | 7.03 | -0.16 | -2.23% | 7.01 | 7.16 | 262878 | 18588 | 3.64% |
| 2025-03-20 | 7.27 | 7.19 | -0.08 | -1.10% | 7.18 | 7.38 | 277487 | 20140 | 3.84% |
| 2025-03-19 | 7.45 | 7.27 | -0.18 | -2.42% | 7.25 | 7.50 | 314849 | 23076 | 4.36% |
| 2025-03-18 | 7.29 | 7.45 | 0.19 | 2.62% | 7.22 | 7.50 | 528711 | 39241 | 7.32% |
| 2025-03-17 | 7.14 | 7.26 | 0.09 | 1.26% | 7.13 | 7.31 | 239416 | 17353 | 3.32% |
| 2025-03-14 | 7.11 | 7.17 | 0.06 | 0.84% | 7.05 | 7.18 | 209707 | 14965 | 2.90% |
| 2025-03-13 | 7.27 | 7.11 | -0.15 | -2.07% | 7.06 | 7.27 | 297480 | 21214 | 4.12% |
| 2025-03-12 | 7.35 | 7.26 | -0.07 | -0.95% | 7.24 | 7.40 | 321771 | 23575 | 4.46% |
| 2025-03-11 | 7.16 | 7.33 | 0.07 | 0.96% | 7.12 | 7.34 | 279255 | 20316 | 3.87% |
| 2025-03-10 | 7.34 | 7.26 | -0.12 | -1.63% | 7.19 | 7.38 | 300781 | 21851 | 4.17% |
| 2025-03-07 | 7.34 | 7.38 | -0.01 | -0.14% | 7.17 | 7.46 | 499675 | 36601 | 6.92% |
| 2025-03-06 | 7.34 | 7.39 | 0.09 | 1.23% | 7.33 | 7.50 | 460001 | 34031 | 6.37% |
| 2025-03-05 | 7.39 | 7.30 | -0.06 | -0.82% | 7.19 | 7.54 | 410305 | 30136 | 5.68% |
| 2025-03-04 | 7.08 | 7.36 | 0.16 | 2.22% | 6.99 | 7.40 | 469495 | 34006 | 6.50% |
| 2025-03-03 | 7.36 | 7.20 | -0.15 | -2.04% | 7.14 | 7.48 | 498559 | 36307 | 6.90% |
| 2025-02-28 | 7.85 | 7.35 | -0.55 | -6.96% | 7.30 | 7.87 | 770518 | 58206 | 10.67% |
| 2025-02-27 | 7.61 | 7.90 | 0.22 | 2.86% | 7.58 | 7.95 | 1010473 | 78753 | 13.99% |
| 2025-02-26 | 7.44 | 7.68 | 0.32 | 4.35% | 7.26 | 7.87 | 866438 | 65159 | 12.00% |
| 2025-02-25 | 7.22 | 7.36 | 0.03 | 0.41% | 7.18 | 7.48 | 485858 | 35896 | 6.73% |
| 2025-02-24 | 7.30 | 7.33 | -0.01 | -0.14% | 7.21 | 7.42 | 395742 | 28909 | 5.48% |
| 2025-02-21 | 7.16 | 7.34 | 0.18 | 2.51% | 7.06 | 7.44 | 583657 | 42435 | 8.08% |
| 2025-02-20 | 7.23 | 7.16 | -0.08 | -1.10% | 7.11 | 7.25 | 340214 | 24427 | 4.71% |
| 2025-02-19 | 7.09 | 7.24 | 0.14 | 1.97% | 7.06 | 7.28 | 357066 | 25723 | 4.94% |
| 2025-02-18 | 7.32 | 7.10 | -0.22 | -3.01% | 7.05 | 7.43 | 480742 | 34851 | 6.66% |
| 2025-02-17 | 7.17 | 7.32 | 0.06 | 0.83% | 7.17 | 7.40 | 343006 | 25050 | 4.75% |
| 2025-02-14 | 7.27 | 7.26 | -0.06 | -0.82% | 7.17 | 7.35 | 320643 | 23245 | 4.44% |
| 2025-02-13 | 7.54 | 7.32 | -0.22 | -2.92% | 7.31 | 7.54 | 434814 | 32123 | 6.02% |
| 2025-02-12 | 7.35 | 7.54 | 0.14 | 1.89% | 7.34 | 7.59 | 543549 | 40596 | 7.53% |
| 2025-02-11 | 7.61 | 7.40 | -0.21 | -2.76% | 7.35 | 7.62 | 574896 | 42661 | 7.96% |
| 2025-02-10 | 7.20 | 7.61 | 0.43 | 5.99% | 7.15 | 7.61 | 773770 | 57025 | 10.72% |
| 2025-02-07 | 7.14 | 7.18 | 0.04 | 0.56% | 7.00 | 7.30 | 647441 | 46506 | 8.97% |
| 2025-02-06 | 6.81 | 7.14 | 0.33 | 4.85% | 6.71 | 7.15 | 540882 | 37917 | 7.49% |
| 2025-02-05 | 6.71 | 6.81 | 0.25 | 3.81% | 6.68 | 6.88 | 395171 | 26810 | 5.47% |
| 2025-01-27 | 6.75 | 6.56 | -0.13 | -1.94% | 6.56 | 6.82 | 248951 | 16606 | 3.45% |
| 2025-01-24 | 6.72 | 6.69 | -0.04 | -0.59% | 6.62 | 6.79 | 340016 | 22735 | 4.71% |
| 2025-01-23 | 6.88 | 6.73 | -0.07 | -1.03% | 6.72 | 7.04 | 426104 | 29348 | 5.90% |
| 2025-01-22 | 6.96 | 6.80 | -0.25 | -3.55% | 6.78 | 6.97 | 395491 | 27133 | 5.48% |
| 2025-01-21 | 7.15 | 7.05 | -0.04 | -0.56% | 6.89 | 7.16 | 405388 | 28421 | 5.61% |
| 2025-01-20 | 7.15 | 7.09 | -0.06 | -0.84% | 7.01 | 7.23 | 478338 | 33964 | 6.62% |
| 2025-01-17 | 7.09 | 7.15 | 0.05 | 0.70% | 6.94 | 7.37 | 743338 | 53204 | 10.29% |
| 2025-01-16 | 7.13 | 7.10 | 0.03 | 0.42% | 6.96 | 7.24 | 545419 | 38714 | 7.55% |
| 2025-01-15 | 7.07 | 7.07 | 0.03 | 0.43% | 6.96 | 7.19 | 634731 | 44945 | 8.79% |
| 2025-01-14 | 6.65 | 7.04 | 0.52 | 7.98% | 6.56 | 7.04 | 684855 | 46914 | 9.48% |
| 2025-01-13 | 6.50 | 6.52 | -0.18 | -2.69% | 6.32 | 6.67 | 463915 | 30009 | 6.42% |
| 2025-01-10 | 7.00 | 6.70 | -0.30 | -4.29% | 6.68 | 7.19 | 619991 | 43248 | 8.59% |
| 2025-01-09 | 6.87 | 7.00 | 0.07 | 1.01% | 6.83 | 7.15 | 612284 | 43155 | 8.48% |
| 2025-01-08 | 6.82 | 6.93 | -0.02 | -0.29% | 6.58 | 7.03 | 753442 | 51527 | 10.43% |
| 2025-01-07 | 6.66 | 6.95 | 0.37 | 5.62% | 6.62 | 6.96 | 780079 | 52919 | 10.80% |
| 2025-01-06 | 6.90 | 6.58 | -0.39 | -5.60% | 6.53 | 6.97 | 687108 | 46121 | 9.52% |
| 2025-01-03 | 7.54 | 6.97 | -0.57 | -7.56% | 6.93 | 7.59 | 892611 | 63980 | 12.36% |
| 2025-01-02 | 8.00 | 7.54 | -0.78 | -9.38% | 7.49 | 8.08 | 1111214 | 85389 | 15.39% |
| 2024-12-31 | 9.23 | 8.32 | -0.92 | -9.96% | 8.32 | 9.31 | 1206379 | 103535 | 16.71% |
| 2024-12-30 | 9.11 | 9.24 | -0.05 | -0.54% | 8.98 | 9.48 | 984745 | 90165 | 13.64% |
| 2024-12-27 | 9.08 | 9.29 | 0.09 | 0.98% | 8.97 | 10.10 | 1645579 | 156723 | 22.79% |
| 2024-12-26 | 8.96 | 9.20 | 0.14 | 1.55% | 8.79 | 9.33 | 990789 | 90868 | 13.72% |