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 | 6.97 | 6.96 | -0.07 | -1.00% | 6.87 | 7.07 | 158659 | 11040 | 1.75% |
| 2025-04-02 | 7.03 | 7.03 | -0.01 | -0.14% | 7.01 | 7.16 | 144471 | 10213 | 1.59% |
| 2025-04-01 | 6.92 | 7.04 | 0.12 | 1.73% | 6.87 | 7.17 | 293963 | 20756 | 3.24% |
| 2025-03-31 | 7.16 | 6.92 | -0.36 | -4.95% | 6.81 | 7.24 | 502925 | 35171 | 5.55% |
| 2025-03-28 | 7.38 | 7.28 | 0.00 | 0.00% | 7.22 | 7.64 | 535636 | 39660 | 5.91% |
| 2025-03-27 | 7.11 | 7.28 | 0.14 | 1.96% | 7.10 | 7.35 | 333121 | 24139 | 3.67% |
| 2025-03-26 | 7.04 | 7.14 | 0.07 | 0.99% | 7.04 | 7.16 | 180869 | 12847 | 2.00% |
| 2025-03-25 | 6.98 | 7.07 | 0.08 | 1.14% | 6.93 | 7.10 | 201723 | 14171 | 2.23% |
| 2025-03-24 | 6.98 | 6.99 | -0.04 | -0.57% | 6.85 | 7.02 | 247186 | 17176 | 2.73% |
| 2025-03-21 | 7.06 | 7.03 | -0.06 | -0.85% | 6.98 | 7.13 | 182539 | 12852 | 2.01% |
| 2025-03-20 | 7.12 | 7.09 | -0.01 | -0.14% | 7.08 | 7.22 | 197440 | 14106 | 2.18% |
| 2025-03-19 | 7.19 | 7.10 | -0.11 | -1.53% | 7.07 | 7.25 | 205651 | 14657 | 2.27% |
| 2025-03-18 | 7.01 | 7.21 | 0.19 | 2.71% | 7.00 | 7.22 | 337639 | 24080 | 3.72% |
| 2025-03-17 | 7.10 | 7.02 | -0.03 | -0.43% | 6.97 | 7.11 | 157248 | 11019 | 1.73% |
| 2025-03-14 | 7.00 | 7.05 | 0.00 | 0.00% | 6.95 | 7.08 | 213604 | 15019 | 2.36% |
| 2025-03-13 | 6.96 | 7.05 | 0.08 | 1.15% | 6.91 | 7.07 | 245496 | 17128 | 2.71% |
| 2025-03-12 | 7.10 | 6.97 | -0.06 | -0.85% | 6.95 | 7.18 | 220154 | 15436 | 2.43% |
| 2025-03-11 | 7.05 | 7.03 | -0.10 | -1.40% | 6.96 | 7.08 | 206274 | 14444 | 2.28% |
| 2025-03-10 | 7.01 | 7.13 | 0.05 | 0.71% | 7.00 | 7.27 | 299355 | 21375 | 3.30% |
| 2025-03-07 | 6.90 | 7.08 | 0.19 | 2.76% | 6.88 | 7.33 | 566790 | 40487 | 6.25% |
| 2025-03-06 | 6.88 | 6.89 | 0.01 | 0.15% | 6.81 | 6.92 | 220167 | 15137 | 2.43% |
| 2025-03-05 | 6.90 | 6.88 | 0.00 | 0.00% | 6.75 | 6.94 | 179466 | 12242 | 1.98% |
| 2025-03-04 | 6.81 | 6.88 | 0.07 | 1.03% | 6.76 | 6.89 | 181584 | 12406 | 2.00% |
| 2025-03-03 | 6.78 | 6.81 | 0.11 | 1.64% | 6.76 | 6.90 | 231381 | 15800 | 2.55% |
| 2025-02-28 | 6.85 | 6.70 | -0.17 | -2.47% | 6.68 | 6.88 | 191254 | 12938 | 2.11% |
| 2025-02-27 | 6.91 | 6.87 | -0.05 | -0.72% | 6.75 | 6.94 | 244783 | 16760 | 2.70% |
| 2025-02-26 | 6.88 | 6.92 | 0.02 | 0.29% | 6.86 | 7.02 | 246101 | 17028 | 2.71% |
| 2025-02-25 | 6.99 | 6.90 | -0.16 | -2.27% | 6.87 | 7.06 | 279912 | 19440 | 3.09% |
| 2025-02-24 | 6.98 | 7.06 | 0.16 | 2.32% | 6.97 | 7.13 | 414491 | 29243 | 4.57% |
| 2025-02-21 | 6.86 | 6.90 | 0.04 | 0.58% | 6.79 | 6.96 | 339739 | 23364 | 3.75% |
| 2025-02-20 | 6.68 | 6.86 | 0.18 | 2.69% | 6.65 | 6.91 | 412030 | 28114 | 4.55% |
| 2025-02-19 | 6.62 | 6.68 | 0.03 | 0.45% | 6.58 | 6.69 | 279452 | 18551 | 3.08% |
| 2025-02-18 | 6.77 | 6.65 | -0.13 | -1.92% | 6.60 | 6.86 | 331640 | 22300 | 3.66% |
| 2025-02-17 | 6.85 | 6.78 | -0.07 | -1.02% | 6.70 | 6.90 | 363782 | 24572 | 4.01% |
| 2025-02-14 | 6.86 | 6.85 | -0.04 | -0.58% | 6.80 | 6.94 | 348862 | 23920 | 3.85% |
| 2025-02-13 | 6.91 | 6.89 | -0.02 | -0.29% | 6.87 | 7.02 | 358943 | 24868 | 3.96% |
| 2025-02-12 | 6.93 | 6.91 | 0.02 | 0.29% | 6.79 | 6.95 | 383982 | 26352 | 4.24% |
| 2025-02-11 | 6.82 | 6.89 | 0.04 | 0.58% | 6.71 | 7.04 | 512006 | 34978 | 5.65% |
| 2025-02-10 | 6.88 | 6.85 | 0.17 | 2.54% | 6.75 | 6.99 | 742770 | 50752 | 8.19% |
| 2025-02-07 | 6.31 | 6.68 | 0.43 | 6.88% | 6.25 | 6.71 | 603463 | 39369 | 6.66% |
| 2025-02-06 | 6.07 | 6.25 | 0.20 | 3.31% | 6.01 | 6.28 | 382184 | 23723 | 4.22% |
| 2025-02-05 | 5.98 | 6.05 | 0.10 | 1.68% | 5.92 | 6.07 | 282523 | 16969 | 3.12% |
| 2025-01-27 | 5.87 | 5.95 | 0.11 | 1.88% | 5.86 | 6.01 | 273075 | 16261 | 3.01% |
| 2025-01-24 | 5.88 | 5.84 | -0.01 | -0.17% | 5.78 | 5.93 | 253025 | 14766 | 2.79% |
| 2025-01-23 | 5.88 | 5.85 | 0.04 | 0.69% | 5.84 | 6.00 | 306922 | 18158 | 3.39% |
| 2025-01-22 | 5.95 | 5.81 | -0.16 | -2.68% | 5.78 | 5.97 | 320964 | 18804 | 3.54% |
| 2025-01-21 | 6.03 | 5.97 | -0.08 | -1.32% | 5.79 | 6.10 | 621345 | 36869 | 6.85% |
| 2025-01-20 | 6.02 | 6.05 | 0.29 | 5.03% | 5.85 | 6.27 | 985166 | 59397 | 10.87% |
| 2025-01-17 | 5.76 | 5.76 | 0.52 | 9.92% | 5.76 | 5.76 | 70466 | 4058 | 0.78% |
| 2025-01-16 | 5.22 | 5.24 | 0.03 | 0.58% | 5.19 | 5.29 | 123436 | 6476 | 1.36% |
| 2025-01-15 | 5.24 | 5.21 | -0.05 | -0.95% | 5.15 | 5.26 | 126894 | 6593 | 1.40% |
| 2025-01-14 | 5.12 | 5.26 | 0.11 | 2.14% | 5.12 | 5.27 | 149479 | 7806 | 1.65% |
| 2025-01-13 | 5.02 | 5.15 | 0.06 | 1.18% | 5.02 | 5.17 | 124558 | 6368 | 1.37% |
| 2025-01-10 | 5.27 | 5.09 | -0.20 | -3.78% | 5.08 | 5.29 | 162288 | 8406 | 1.79% |
| 2025-01-09 | 5.26 | 5.29 | 0.00 | 0.00% | 5.23 | 5.49 | 197988 | 10569 | 2.18% |
| 2025-01-08 | 5.41 | 5.29 | -0.06 | -1.12% | 5.17 | 5.51 | 224057 | 11914 | 2.47% |
| 2025-01-07 | 5.25 | 5.35 | 0.09 | 1.71% | 5.18 | 5.40 | 164344 | 8681 | 1.81% |
| 2025-01-06 | 5.21 | 5.26 | 0.04 | 0.77% | 5.11 | 5.34 | 157021 | 8241 | 1.73% |
| 2025-01-03 | 5.46 | 5.22 | -0.22 | -4.04% | 5.20 | 5.49 | 229981 | 12280 | 2.54% |
| 2025-01-02 | 5.51 | 5.44 | -0.07 | -1.27% | 5.38 | 5.62 | 194903 | 10743 | 2.12% |
| 2024-12-31 | 5.63 | 5.51 | -0.12 | -2.13% | 5.50 | 5.65 | 168018 | 9350 | 1.83% |
| 2024-12-30 | 5.73 | 5.63 | -0.10 | -1.75% | 5.61 | 5.73 | 146259 | 8267 | 1.59% |
| 2024-12-27 | 5.65 | 5.73 | 0.08 | 1.42% | 5.64 | 5.87 | 226052 | 13030 | 2.46% |
| 2024-12-26 | 5.60 | 5.65 | 0.05 | 0.89% | 5.57 | 5.67 | 118775 | 6696 | 1.29% |