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 | 6.48 | 6.55 | 0.04 | 0.61% | 6.44 | 6.62 | 84150 | 5507 | 1.05% |
| 2025-04-02 | 6.51 | 6.51 | -0.03 | -0.46% | 6.50 | 6.56 | 52390 | 3417 | 0.65% |
| 2025-04-01 | 6.51 | 6.54 | -0.01 | -0.15% | 6.51 | 6.60 | 77834 | 5105 | 0.97% |
| 2025-03-31 | 6.68 | 6.55 | -0.08 | -1.21% | 6.47 | 6.72 | 132388 | 8692 | 1.65% |
| 2025-03-28 | 6.63 | 6.63 | -0.04 | -0.60% | 6.59 | 6.68 | 61696 | 4089 | 0.77% |
| 2025-03-27 | 6.66 | 6.67 | -0.04 | -0.60% | 6.56 | 6.73 | 82616 | 5496 | 1.03% |
| 2025-03-26 | 6.60 | 6.71 | 0.11 | 1.67% | 6.54 | 6.72 | 102633 | 6832 | 1.28% |
| 2025-03-25 | 6.71 | 6.60 | -0.10 | -1.49% | 6.57 | 6.72 | 145666 | 9666 | 1.82% |
| 2025-03-24 | 6.85 | 6.70 | -0.06 | -0.89% | 6.54 | 6.94 | 175240 | 11798 | 2.18% |
| 2025-03-21 | 6.86 | 6.76 | -0.10 | -1.46% | 6.73 | 6.88 | 121552 | 8247 | 1.51% |
| 2025-03-20 | 6.92 | 6.86 | -0.08 | -1.15% | 6.84 | 6.93 | 103022 | 7094 | 1.28% |
| 2025-03-19 | 7.02 | 6.94 | -0.08 | -1.14% | 6.92 | 7.03 | 102497 | 7121 | 1.28% |
| 2025-03-18 | 6.90 | 7.02 | 0.13 | 1.89% | 6.82 | 7.03 | 219053 | 15211 | 2.73% |
| 2025-03-17 | 6.64 | 6.89 | -0.09 | -1.29% | 6.63 | 6.93 | 211447 | 14451 | 2.64% |
| 2025-03-14 | 6.82 | 6.98 | 0.16 | 2.35% | 6.78 | 7.01 | 179286 | 12399 | 2.23% |
| 2025-03-13 | 6.92 | 6.82 | -0.10 | -1.45% | 6.75 | 6.92 | 204684 | 13940 | 2.55% |
| 2025-03-12 | 7.10 | 6.92 | -0.13 | -1.84% | 6.90 | 7.12 | 317019 | 22170 | 3.95% |
| 2025-03-11 | 7.05 | 7.05 | -0.12 | -1.67% | 6.94 | 7.10 | 257416 | 18040 | 3.21% |
| 2025-03-10 | 7.47 | 7.17 | -0.29 | -3.89% | 7.14 | 7.53 | 238809 | 17389 | 2.98% |
| 2025-03-07 | 7.71 | 7.46 | -0.32 | -4.11% | 7.39 | 7.71 | 254275 | 19111 | 3.17% |
| 2025-03-06 | 7.72 | 7.78 | 0.06 | 0.78% | 7.69 | 7.85 | 188575 | 14648 | 2.35% |
| 2025-03-05 | 7.79 | 7.72 | -0.14 | -1.78% | 7.61 | 7.89 | 194217 | 15001 | 2.42% |
| 2025-03-04 | 7.85 | 7.86 | -0.06 | -0.76% | 7.72 | 7.96 | 227042 | 17738 | 2.83% |
| 2025-03-03 | 7.66 | 7.92 | 0.24 | 3.13% | 7.60 | 8.05 | 382419 | 30212 | 4.77% |
| 2025-02-28 | 7.43 | 7.68 | 0.16 | 2.13% | 7.40 | 7.85 | 386330 | 29620 | 4.81% |
| 2025-02-27 | 7.55 | 7.52 | -0.05 | -0.66% | 7.39 | 7.67 | 246570 | 18569 | 3.07% |
| 2025-02-26 | 7.53 | 7.57 | 0.07 | 0.93% | 7.49 | 7.66 | 191973 | 14492 | 2.39% |
| 2025-02-25 | 7.58 | 7.50 | -0.20 | -2.60% | 7.45 | 7.67 | 276765 | 20842 | 3.45% |
| 2025-02-24 | 7.76 | 7.70 | -0.16 | -2.04% | 7.67 | 8.01 | 316031 | 24586 | 3.94% |
| 2025-02-21 | 7.90 | 7.86 | -0.04 | -0.51% | 7.73 | 8.14 | 449479 | 35584 | 5.60% |
| 2025-02-20 | 8.00 | 7.90 | -0.20 | -2.47% | 7.76 | 8.04 | 507525 | 40038 | 6.33% |
| 2025-02-19 | 7.81 | 8.10 | 0.08 | 1.00% | 7.73 | 8.50 | 727876 | 58819 | 9.07% |
| 2025-02-18 | 7.72 | 8.02 | 0.17 | 2.17% | 7.56 | 8.59 | 782610 | 63135 | 9.75% |
| 2025-02-17 | 7.59 | 7.85 | -0.06 | -0.76% | 7.55 | 8.20 | 759978 | 58966 | 9.47% |
| 2025-02-14 | 7.24 | 7.91 | 0.72 | 10.01% | 7.06 | 7.91 | 746486 | 56307 | 9.30% |
| 2025-02-13 | 6.97 | 7.19 | 0.22 | 3.16% | 6.90 | 7.28 | 377764 | 26967 | 4.71% |
| 2025-02-12 | 6.77 | 6.97 | 0.21 | 3.11% | 6.73 | 6.97 | 174554 | 11968 | 2.18% |
| 2025-02-11 | 6.95 | 6.76 | -0.20 | -2.87% | 6.72 | 7.01 | 153668 | 10429 | 1.92% |
| 2025-02-10 | 6.73 | 6.96 | 0.22 | 3.26% | 6.73 | 6.96 | 163592 | 11246 | 2.04% |
| 2025-02-07 | 6.50 | 6.74 | 0.21 | 3.22% | 6.47 | 6.80 | 193461 | 12949 | 2.41% |
| 2025-02-06 | 6.50 | 6.53 | 0.00 | 0.00% | 6.43 | 6.59 | 141878 | 9221 | 1.77% |
| 2025-02-05 | 6.55 | 6.53 | 0.00 | 0.00% | 6.48 | 6.60 | 85652 | 5596 | 1.07% |
| 2025-01-27 | 6.65 | 6.53 | -0.03 | -0.46% | 6.53 | 6.75 | 96314 | 6401 | 1.20% |
| 2025-01-24 | 6.68 | 6.56 | -0.20 | -2.96% | 6.55 | 6.71 | 134578 | 8888 | 1.68% |
| 2025-01-23 | 6.80 | 6.76 | 0.05 | 0.75% | 6.75 | 6.93 | 122226 | 8369 | 1.52% |
| 2025-01-22 | 6.75 | 6.71 | -0.11 | -1.61% | 6.68 | 6.88 | 119933 | 8094 | 1.49% |
| 2025-01-21 | 6.90 | 6.82 | -0.07 | -1.02% | 6.81 | 7.03 | 161879 | 11190 | 2.02% |
| 2025-01-20 | 6.85 | 6.89 | 0.04 | 0.58% | 6.73 | 6.97 | 111771 | 7703 | 1.39% |
| 2025-01-17 | 6.77 | 6.85 | 0.00 | 0.00% | 6.72 | 6.92 | 82137 | 5612 | 1.02% |
| 2025-01-16 | 6.89 | 6.85 | 0.01 | 0.15% | 6.76 | 6.99 | 110469 | 7578 | 1.38% |
| 2025-01-15 | 6.87 | 6.84 | -0.04 | -0.58% | 6.79 | 6.96 | 101107 | 6936 | 1.26% |
| 2025-01-14 | 6.72 | 6.88 | 0.16 | 2.38% | 6.72 | 6.92 | 122236 | 8367 | 1.52% |
| 2025-01-13 | 6.52 | 6.72 | 0.10 | 1.51% | 6.41 | 6.75 | 92359 | 6124 | 1.15% |
| 2025-01-10 | 6.68 | 6.62 | -0.10 | -1.49% | 6.61 | 6.88 | 181065 | 12253 | 2.26% |
| 2025-01-09 | 6.66 | 6.72 | 0.01 | 0.15% | 6.65 | 6.78 | 87994 | 5928 | 1.10% |
| 2025-01-08 | 6.70 | 6.71 | -0.01 | -0.15% | 6.48 | 6.74 | 118519 | 7853 | 1.48% |
| 2025-01-07 | 6.53 | 6.72 | 0.20 | 3.07% | 6.48 | 6.75 | 120663 | 7989 | 1.50% |
| 2025-01-06 | 6.62 | 6.52 | -0.10 | -1.51% | 6.34 | 6.63 | 142611 | 9297 | 1.78% |
| 2025-01-03 | 7.04 | 6.62 | -0.42 | -5.97% | 6.62 | 7.08 | 175012 | 11856 | 2.18% |
| 2025-01-02 | 7.09 | 7.04 | -0.07 | -0.98% | 6.95 | 7.22 | 156003 | 11066 | 1.94% |
| 2024-12-31 | 7.26 | 7.11 | -0.17 | -2.34% | 7.09 | 7.37 | 116988 | 8402 | 1.46% |
| 2024-12-30 | 7.34 | 7.28 | -0.10 | -1.36% | 7.20 | 7.36 | 102571 | 7467 | 1.28% |
| 2024-12-27 | 7.33 | 7.38 | 0.07 | 0.96% | 7.27 | 7.42 | 130606 | 9631 | 1.63% |
| 2024-12-26 | 7.32 | 7.31 | -0.01 | -0.14% | 7.28 | 7.40 | 98236 | 7211 | 1.22% |
| 2024-12-25 | 7.40 | 7.32 | -0.07 | -0.95% | 7.12 | 7.41 | 177060 | 12887 | 2.21% |