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 | 6.57 | 6.60 | -0.03 | -0.45% | 6.54 | 6.71 | 103962 | 6885 | 1.96% |
| 2025-04-02 | 6.60 | 6.63 | 0.02 | 0.30% | 6.57 | 6.73 | 111478 | 7437 | 2.10% |
| 2025-04-01 | 6.65 | 6.61 | 0.02 | 0.30% | 6.61 | 6.75 | 197979 | 13198 | 3.73% |
| 2025-03-31 | 6.64 | 6.59 | -0.11 | -1.64% | 6.41 | 6.68 | 260149 | 16981 | 4.90% |
| 2025-03-28 | 6.70 | 6.70 | 0.02 | 0.30% | 6.67 | 7.09 | 387937 | 26470 | 7.31% |
| 2025-03-27 | 6.76 | 6.68 | -0.09 | -1.33% | 6.63 | 6.81 | 161063 | 10811 | 3.03% |
| 2025-03-26 | 6.70 | 6.77 | 0.07 | 1.04% | 6.69 | 6.83 | 121758 | 8262 | 2.29% |
| 2025-03-25 | 6.82 | 6.70 | -0.10 | -1.47% | 6.65 | 6.83 | 153088 | 10321 | 2.88% |
| 2025-03-24 | 7.08 | 6.80 | -0.28 | -3.95% | 6.62 | 7.10 | 265860 | 18183 | 5.01% |
| 2025-03-21 | 7.31 | 7.08 | -0.27 | -3.67% | 7.07 | 7.34 | 275905 | 19807 | 5.20% |
| 2025-03-20 | 7.40 | 7.35 | -0.03 | -0.41% | 7.32 | 7.49 | 175453 | 13001 | 3.31% |
| 2025-03-19 | 7.47 | 7.38 | -0.13 | -1.73% | 7.35 | 7.48 | 197294 | 14591 | 3.72% |
| 2025-03-18 | 7.56 | 7.51 | -0.01 | -0.13% | 7.45 | 7.61 | 200254 | 15050 | 3.77% |
| 2025-03-17 | 7.57 | 7.52 | -0.06 | -0.79% | 7.48 | 7.69 | 222339 | 16796 | 4.19% |
| 2025-03-14 | 7.43 | 7.58 | 0.15 | 2.02% | 7.33 | 7.65 | 297449 | 22312 | 5.60% |
| 2025-03-13 | 7.64 | 7.43 | -0.26 | -3.38% | 7.30 | 7.65 | 340285 | 25307 | 6.41% |
| 2025-03-12 | 7.70 | 7.69 | 0.05 | 0.65% | 7.66 | 7.83 | 307280 | 23804 | 5.79% |
| 2025-03-11 | 7.52 | 7.64 | -0.05 | -0.65% | 7.48 | 7.69 | 249721 | 18969 | 4.70% |
| 2025-03-10 | 7.75 | 7.69 | -0.13 | -1.66% | 7.60 | 7.85 | 358900 | 27652 | 6.76% |
| 2025-03-07 | 8.03 | 7.82 | -0.20 | -2.49% | 7.74 | 8.25 | 661814 | 53082 | 12.47% |
| 2025-03-06 | 7.83 | 8.02 | 0.22 | 2.82% | 7.83 | 8.12 | 732306 | 58544 | 13.80% |
| 2025-03-05 | 7.70 | 7.80 | 0.06 | 0.78% | 7.58 | 7.83 | 504363 | 38878 | 9.50% |
| 2025-03-04 | 7.45 | 7.74 | 0.11 | 1.44% | 7.41 | 7.95 | 535121 | 41373 | 10.08% |
| 2025-03-03 | 8.11 | 7.63 | -0.57 | -6.95% | 7.47 | 8.20 | 926868 | 72033 | 17.46% |
| 2025-02-28 | 8.34 | 8.20 | -0.28 | -3.30% | 8.03 | 8.79 | 1059201 | 89164 | 19.96% |
| 2025-02-27 | 9.07 | 8.48 | -0.54 | -5.99% | 8.40 | 9.43 | 1593125 | 140117 | 30.02% |
| 2025-02-26 | 8.04 | 9.02 | 0.82 | 10.00% | 7.92 | 9.02 | 1143183 | 97625 | 21.54% |
| 2025-02-25 | 7.59 | 8.20 | 0.37 | 4.73% | 7.52 | 8.61 | 1634094 | 135023 | 30.79% |
| 2025-02-24 | 8.01 | 7.83 | -0.26 | -3.21% | 7.71 | 8.01 | 1084606 | 85317 | 20.43% |
| 2025-02-21 | 7.24 | 8.09 | 0.74 | 10.07% | 7.24 | 8.09 | 957743 | 73963 | 18.04% |
| 2025-02-20 | 7.58 | 7.35 | -0.49 | -6.25% | 7.34 | 7.77 | 1035356 | 77490 | 19.51% |
| 2025-02-19 | 8.50 | 7.84 | 0.06 | 0.77% | 7.52 | 8.50 | 1627437 | 130634 | 30.66% |
| 2025-02-18 | 7.78 | 7.78 | 0.71 | 10.04% | 7.78 | 7.78 | 223362 | 17377 | 4.21% |
| 2025-02-17 | 7.04 | 7.07 | 0.15 | 2.17% | 6.90 | 7.40 | 645121 | 45779 | 12.15% |
| 2025-02-14 | 6.73 | 6.92 | 0.18 | 2.67% | 6.64 | 6.98 | 454652 | 31180 | 8.57% |
| 2025-02-13 | 6.76 | 6.74 | -0.06 | -0.88% | 6.60 | 6.87 | 320042 | 21540 | 6.03% |
| 2025-02-12 | 6.68 | 6.80 | 0.08 | 1.19% | 6.65 | 6.84 | 322251 | 21850 | 6.07% |
| 2025-02-11 | 6.81 | 6.72 | -0.15 | -2.18% | 6.62 | 6.84 | 392649 | 26372 | 7.40% |
| 2025-02-10 | 6.65 | 6.87 | 0.29 | 4.41% | 6.65 | 6.87 | 521687 | 35383 | 9.83% |
| 2025-02-07 | 6.40 | 6.58 | 0.21 | 3.30% | 6.30 | 6.67 | 408593 | 26599 | 7.70% |
| 2025-02-06 | 6.20 | 6.37 | 0.13 | 2.08% | 6.10 | 6.38 | 319257 | 20034 | 6.02% |
| 2025-02-05 | 6.15 | 6.24 | 0.32 | 5.41% | 6.08 | 6.32 | 349850 | 21754 | 6.59% |
| 2025-01-27 | 6.07 | 5.92 | -0.11 | -1.82% | 5.91 | 6.18 | 144539 | 8689 | 2.72% |
| 2025-01-24 | 5.82 | 6.03 | 0.20 | 3.43% | 5.77 | 6.03 | 183920 | 10924 | 3.47% |
| 2025-01-23 | 5.95 | 5.83 | -0.04 | -0.68% | 5.81 | 6.14 | 200234 | 12000 | 3.77% |
| 2025-01-22 | 5.94 | 5.87 | -0.07 | -1.18% | 5.83 | 5.94 | 109106 | 6403 | 2.06% |
| 2025-01-21 | 6.01 | 5.94 | -0.06 | -1.00% | 5.85 | 6.06 | 129682 | 7698 | 2.44% |
| 2025-01-20 | 6.00 | 6.00 | 0.07 | 1.18% | 5.86 | 6.10 | 162193 | 9733 | 3.06% |
| 2025-01-17 | 5.95 | 5.93 | -0.05 | -0.84% | 5.87 | 5.99 | 129341 | 7660 | 2.44% |
| 2025-01-16 | 5.96 | 5.98 | 0.07 | 1.18% | 5.92 | 6.06 | 206072 | 12333 | 3.88% |
| 2025-01-15 | 6.00 | 5.91 | 0.02 | 0.34% | 5.84 | 6.02 | 198429 | 11769 | 3.74% |
| 2025-01-14 | 5.65 | 5.89 | 0.33 | 5.94% | 5.60 | 5.90 | 233211 | 13524 | 4.39% |
| 2025-01-13 | 5.35 | 5.56 | 0.00 | 0.00% | 5.25 | 5.59 | 199768 | 10888 | 3.76% |
| 2025-01-10 | 5.82 | 5.56 | -0.26 | -4.47% | 5.55 | 5.88 | 171870 | 9854 | 3.24% |
| 2025-01-09 | 5.71 | 5.82 | 0.10 | 1.75% | 5.67 | 5.87 | 186241 | 10822 | 3.51% |
| 2025-01-08 | 5.65 | 5.72 | 0.06 | 1.06% | 5.46 | 5.78 | 249766 | 14097 | 4.71% |
| 2025-01-07 | 5.44 | 5.66 | 0.30 | 5.60% | 5.42 | 5.66 | 223331 | 12383 | 4.21% |
| 2025-01-06 | 5.45 | 5.36 | -0.12 | -2.19% | 5.22 | 5.48 | 190066 | 10204 | 3.58% |
| 2025-01-03 | 5.89 | 5.48 | -0.37 | -6.32% | 5.45 | 5.93 | 240657 | 13524 | 4.53% |
| 2025-01-02 | 5.97 | 5.85 | -0.14 | -2.34% | 5.78 | 6.10 | 201918 | 11987 | 3.80% |
| 2024-12-31 | 6.30 | 5.99 | -0.29 | -4.62% | 5.98 | 6.37 | 198830 | 12165 | 3.75% |
| 2024-12-30 | 6.39 | 6.28 | -0.10 | -1.57% | 6.13 | 6.43 | 176784 | 11058 | 3.33% |
| 2024-12-27 | 6.29 | 6.38 | 0.08 | 1.27% | 6.29 | 6.49 | 222804 | 14297 | 4.20% |
| 2024-12-26 | 6.25 | 6.30 | 0.08 | 1.29% | 6.21 | 6.41 | 236563 | 14964 | 4.46% |