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 | 6.56 | 6.45 | -0.22 | -3.30% | 6.38 | 6.70 | 309780 | 20198 | 3.09% |
| 2025-04-02 | 6.53 | 6.67 | 0.14 | 2.14% | 6.46 | 6.70 | 284219 | 18794 | 2.83% |
| 2025-04-01 | 6.80 | 6.53 | -0.25 | -3.69% | 6.52 | 6.90 | 305670 | 20298 | 3.05% |
| 2025-03-31 | 6.82 | 6.78 | -0.04 | -0.59% | 6.46 | 6.87 | 472631 | 31329 | 4.71% |
| 2025-03-28 | 6.86 | 6.82 | -0.04 | -0.58% | 6.82 | 6.98 | 233050 | 16067 | 2.32% |
| 2025-03-27 | 7.00 | 6.86 | -0.17 | -2.42% | 6.85 | 7.04 | 286536 | 19846 | 2.86% |
| 2025-03-26 | 6.87 | 7.03 | 0.16 | 2.33% | 6.85 | 7.11 | 365715 | 25739 | 3.64% |
| 2025-03-25 | 7.12 | 6.87 | -0.23 | -3.24% | 6.84 | 7.21 | 445084 | 30983 | 4.44% |
| 2025-03-24 | 7.13 | 7.10 | -0.08 | -1.11% | 6.91 | 7.23 | 469560 | 33153 | 4.68% |
| 2025-03-21 | 7.62 | 7.18 | -0.55 | -7.12% | 7.17 | 7.63 | 771867 | 56696 | 7.69% |
| 2025-03-20 | 7.62 | 7.73 | 0.06 | 0.78% | 7.60 | 7.95 | 642880 | 49894 | 6.41% |
| 2025-03-19 | 7.81 | 7.67 | -0.21 | -2.66% | 7.55 | 7.84 | 628751 | 48286 | 6.27% |
| 2025-03-18 | 8.05 | 7.88 | -0.14 | -1.75% | 7.75 | 8.10 | 643039 | 50792 | 6.41% |
| 2025-03-17 | 7.81 | 8.02 | 0.12 | 1.52% | 7.77 | 8.12 | 848829 | 67695 | 8.46% |
| 2025-03-14 | 7.66 | 7.90 | 0.04 | 0.51% | 7.46 | 7.94 | 1090522 | 83776 | 10.87% |
| 2025-03-13 | 8.12 | 7.86 | -0.54 | -6.43% | 7.59 | 8.27 | 1667273 | 131642 | 16.61% |
| 2025-03-12 | 7.48 | 8.40 | 0.76 | 9.95% | 7.46 | 8.40 | 1920711 | 157177 | 19.14% |
| 2025-03-11 | 7.04 | 7.64 | 0.37 | 5.09% | 7.04 | 8.00 | 1524821 | 116976 | 15.19% |
| 2025-03-10 | 7.43 | 7.27 | -0.22 | -2.94% | 7.23 | 7.53 | 673731 | 49413 | 6.73% |
| 2025-03-07 | 7.80 | 7.49 | -0.27 | -3.48% | 7.40 | 7.99 | 1268455 | 97293 | 12.67% |
| 2025-03-06 | 7.10 | 7.76 | 0.71 | 10.07% | 7.10 | 7.76 | 1081478 | 81350 | 10.80% |
| 2025-03-05 | 6.78 | 7.05 | 0.13 | 1.88% | 6.77 | 7.38 | 765107 | 53971 | 7.64% |
| 2025-03-04 | 6.39 | 6.92 | 0.45 | 6.96% | 6.37 | 7.12 | 923652 | 63243 | 9.22% |
| 2025-03-03 | 6.89 | 6.47 | -0.38 | -5.55% | 6.42 | 6.95 | 749385 | 49162 | 7.48% |
| 2025-02-28 | 6.99 | 6.85 | -0.12 | -1.72% | 6.71 | 7.17 | 762189 | 52989 | 7.61% |
| 2025-02-27 | 6.81 | 6.97 | 0.17 | 2.50% | 6.80 | 7.13 | 920557 | 64091 | 9.19% |
| 2025-02-26 | 6.69 | 6.80 | 0.07 | 1.04% | 6.66 | 7.40 | 1555570 | 110753 | 15.53% |
| 2025-02-25 | 6.45 | 6.73 | 0.16 | 2.44% | 6.36 | 6.85 | 787072 | 52008 | 7.86% |
| 2025-02-24 | 6.20 | 6.57 | 0.30 | 4.78% | 6.19 | 6.66 | 799413 | 52054 | 7.98% |
| 2025-02-21 | 5.88 | 6.27 | 0.37 | 6.27% | 5.86 | 6.38 | 787023 | 48321 | 7.86% |
| 2025-02-20 | 5.87 | 5.90 | -0.02 | -0.34% | 5.78 | 5.92 | 369551 | 21590 | 3.69% |
| 2025-02-19 | 5.58 | 5.92 | 0.34 | 6.09% | 5.55 | 5.98 | 645206 | 37889 | 6.44% |
| 2025-02-18 | 5.60 | 5.58 | -0.04 | -0.71% | 5.55 | 5.75 | 268246 | 15137 | 2.68% |
| 2025-02-17 | 5.52 | 5.62 | 0.12 | 2.18% | 5.50 | 5.62 | 184472 | 10257 | 1.84% |
| 2025-02-14 | 5.60 | 5.50 | -0.11 | -1.96% | 5.49 | 5.62 | 226125 | 12525 | 2.26% |
| 2025-02-13 | 5.76 | 5.61 | -0.15 | -2.60% | 5.59 | 5.78 | 249540 | 14121 | 2.49% |
| 2025-02-12 | 5.67 | 5.76 | 0.07 | 1.23% | 5.64 | 5.78 | 229451 | 13146 | 2.29% |
| 2025-02-11 | 5.70 | 5.69 | -0.04 | -0.70% | 5.62 | 5.71 | 197952 | 11221 | 1.98% |
| 2025-02-10 | 5.77 | 5.73 | -0.03 | -0.52% | 5.66 | 5.78 | 234821 | 13391 | 2.34% |
| 2025-02-07 | 5.79 | 5.76 | -0.03 | -0.52% | 5.69 | 5.83 | 331244 | 19115 | 3.31% |
| 2025-02-06 | 5.55 | 5.79 | 0.21 | 3.76% | 5.54 | 5.80 | 300638 | 17197 | 3.00% |
| 2025-02-05 | 5.55 | 5.58 | 0.10 | 1.82% | 5.50 | 5.62 | 142660 | 7941 | 1.42% |
| 2025-01-27 | 5.66 | 5.48 | -0.18 | -3.18% | 5.46 | 5.68 | 177748 | 9842 | 1.77% |
| 2025-01-24 | 5.56 | 5.66 | 0.03 | 0.53% | 5.55 | 5.66 | 199870 | 11228 | 2.00% |
| 2025-01-23 | 5.65 | 5.63 | 0.00 | 0.00% | 5.59 | 5.74 | 329753 | 18719 | 3.29% |
| 2025-01-22 | 5.56 | 5.63 | 0.05 | 0.90% | 5.50 | 5.77 | 322281 | 18131 | 3.22% |
| 2025-01-21 | 5.54 | 5.58 | 0.09 | 1.64% | 5.48 | 5.61 | 224868 | 12473 | 2.25% |
| 2025-01-20 | 5.55 | 5.49 | -0.02 | -0.36% | 5.45 | 5.59 | 197521 | 10874 | 1.97% |
| 2025-01-17 | 5.49 | 5.51 | 0.00 | 0.00% | 5.46 | 5.58 | 158877 | 8780 | 1.59% |
| 2025-01-16 | 5.54 | 5.51 | -0.02 | -0.36% | 5.45 | 5.65 | 242500 | 13453 | 2.42% |
| 2025-01-15 | 5.56 | 5.53 | -0.04 | -0.72% | 5.47 | 5.58 | 205645 | 11332 | 2.05% |
| 2025-01-14 | 5.25 | 5.57 | 0.32 | 6.10% | 5.25 | 5.58 | 340182 | 18609 | 3.40% |
| 2025-01-13 | 5.19 | 5.25 | -0.02 | -0.38% | 5.09 | 5.34 | 176159 | 9176 | 1.76% |
| 2025-01-10 | 5.25 | 5.27 | 0.01 | 0.19% | 5.24 | 5.49 | 323379 | 17374 | 3.23% |
| 2025-01-09 | 5.17 | 5.26 | 0.04 | 0.77% | 5.16 | 5.33 | 185459 | 9743 | 1.85% |
| 2025-01-08 | 5.28 | 5.22 | -0.12 | -2.25% | 5.05 | 5.30 | 275026 | 14224 | 2.75% |
| 2025-01-07 | 5.22 | 5.34 | 0.13 | 2.50% | 5.16 | 5.35 | 219450 | 11559 | 2.19% |
| 2025-01-06 | 5.09 | 5.21 | 0.09 | 1.76% | 5.01 | 5.31 | 247617 | 12817 | 2.47% |
| 2025-01-03 | 5.31 | 5.12 | -0.19 | -3.58% | 5.10 | 5.37 | 253174 | 13209 | 2.53% |
| 2025-01-02 | 5.30 | 5.31 | -0.01 | -0.19% | 5.26 | 5.43 | 247699 | 13219 | 2.47% |
| 2024-12-31 | 5.55 | 5.32 | -0.22 | -3.97% | 5.30 | 5.58 | 198767 | 10749 | 1.98% |
| 2024-12-30 | 5.59 | 5.54 | -0.09 | -1.60% | 5.45 | 5.61 | 178670 | 9888 | 1.78% |
| 2024-12-27 | 5.65 | 5.63 | 0.00 | 0.00% | 5.58 | 5.75 | 270946 | 15310 | 2.71% |
| 2024-12-26 | 5.42 | 5.63 | 0.22 | 4.07% | 5.40 | 5.69 | 272533 | 15213 | 2.72% |
| 2024-12-25 | 5.58 | 5.41 | -0.22 | -3.91% | 5.34 | 5.63 | 268660 | 14604 | 2.68% |