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 | 7.37 | 7.38 | 0.09 | 1.23% | 7.20 | 7.47 | 246391 | 18115 | 1.12% |
| 2025-04-02 | 7.20 | 7.29 | 0.05 | 0.69% | 7.20 | 7.48 | 543190 | 39812 | 2.47% |
| 2025-04-01 | 6.94 | 7.24 | 0.66 | 10.03% | 6.91 | 7.24 | 366458 | 26335 | 1.66% |
| 2025-03-31 | 6.66 | 6.58 | -0.13 | -1.94% | 6.52 | 6.76 | 113052 | 7476 | 0.51% |
| 2025-03-28 | 6.78 | 6.71 | -0.08 | -1.18% | 6.68 | 6.79 | 80268 | 5406 | 0.36% |
| 2025-03-27 | 6.69 | 6.79 | 0.09 | 1.34% | 6.64 | 6.81 | 81492 | 5497 | 0.37% |
| 2025-03-26 | 6.61 | 6.70 | 0.07 | 1.06% | 6.50 | 6.72 | 101138 | 6710 | 0.46% |
| 2025-03-25 | 6.55 | 6.63 | 0.07 | 1.07% | 6.47 | 6.65 | 106721 | 7005 | 0.48% |
| 2025-03-24 | 6.61 | 6.56 | -0.05 | -0.76% | 6.45 | 6.66 | 127441 | 8333 | 0.58% |
| 2025-03-21 | 6.68 | 6.61 | -0.08 | -1.20% | 6.55 | 6.77 | 96493 | 6413 | 0.44% |
| 2025-03-20 | 6.79 | 6.69 | -0.10 | -1.47% | 6.62 | 6.79 | 104495 | 6977 | 0.47% |
| 2025-03-19 | 6.92 | 6.79 | -0.15 | -2.16% | 6.76 | 6.97 | 97143 | 6628 | 0.44% |
| 2025-03-18 | 6.88 | 6.94 | 0.06 | 0.87% | 6.78 | 7.01 | 112082 | 7730 | 0.51% |
| 2025-03-17 | 6.98 | 6.88 | 0.00 | 0.00% | 6.86 | 7.15 | 213975 | 14955 | 0.97% |
| 2025-03-14 | 6.42 | 6.88 | 0.47 | 7.33% | 6.42 | 6.92 | 385899 | 26013 | 1.75% |
| 2025-03-13 | 6.46 | 6.41 | -0.05 | -0.77% | 6.33 | 6.50 | 88826 | 5682 | 0.40% |
| 2025-03-12 | 6.59 | 6.46 | -0.12 | -1.82% | 6.38 | 6.64 | 112518 | 7265 | 0.51% |
| 2025-03-11 | 6.40 | 6.58 | 0.14 | 2.17% | 6.35 | 6.58 | 109327 | 7069 | 0.50% |
| 2025-03-10 | 6.34 | 6.44 | 0.11 | 1.74% | 6.30 | 6.55 | 124202 | 7990 | 0.56% |
| 2025-03-07 | 6.30 | 6.33 | 0.02 | 0.32% | 6.27 | 6.54 | 116977 | 7483 | 0.53% |
| 2025-03-06 | 6.39 | 6.31 | -0.02 | -0.32% | 6.23 | 6.42 | 109732 | 6914 | 0.50% |
| 2025-03-05 | 6.28 | 6.33 | 0.02 | 0.32% | 6.18 | 6.36 | 95052 | 5946 | 0.43% |
| 2025-03-04 | 6.28 | 6.31 | 0.03 | 0.48% | 6.20 | 6.39 | 91326 | 5747 | 0.41% |
| 2025-03-03 | 6.33 | 6.28 | -0.07 | -1.10% | 6.20 | 6.48 | 130394 | 8223 | 0.59% |
| 2025-02-28 | 6.26 | 6.35 | 0.05 | 0.79% | 6.23 | 6.39 | 129301 | 8193 | 0.59% |
| 2025-02-27 | 6.08 | 6.30 | 0.23 | 3.79% | 6.06 | 6.30 | 155775 | 9665 | 0.71% |
| 2025-02-26 | 6.05 | 6.07 | 0.01 | 0.17% | 6.02 | 6.10 | 91929 | 5554 | 0.42% |
| 2025-02-25 | 6.06 | 6.06 | -0.04 | -0.66% | 6.01 | 6.13 | 87962 | 5340 | 0.40% |
| 2025-02-24 | 6.10 | 6.10 | 0.00 | 0.00% | 6.06 | 6.22 | 116628 | 7165 | 0.53% |
| 2025-02-21 | 6.16 | 6.10 | -0.05 | -0.81% | 6.03 | 6.16 | 90874 | 5527 | 0.41% |
| 2025-02-20 | 6.13 | 6.15 | 0.03 | 0.49% | 6.04 | 6.18 | 120196 | 7343 | 0.54% |
| 2025-02-19 | 6.12 | 6.12 | 0.00 | 0.00% | 6.02 | 6.14 | 155842 | 9487 | 0.71% |
| 2025-02-18 | 6.28 | 6.12 | -0.19 | -3.01% | 6.08 | 6.32 | 126040 | 7793 | 0.57% |
| 2025-02-17 | 6.45 | 6.31 | -0.19 | -2.92% | 6.25 | 6.53 | 163716 | 10329 | 0.74% |
| 2025-02-14 | 6.44 | 6.50 | 0.04 | 0.62% | 6.35 | 6.53 | 95352 | 6158 | 0.43% |
| 2025-02-13 | 6.45 | 6.46 | 0.01 | 0.16% | 6.32 | 6.53 | 85173 | 5484 | 0.39% |
| 2025-02-12 | 6.34 | 6.45 | 0.10 | 1.57% | 6.25 | 6.46 | 107625 | 6827 | 0.49% |
| 2025-02-11 | 6.41 | 6.35 | -0.06 | -0.94% | 6.29 | 6.45 | 110900 | 7070 | 0.50% |
| 2025-02-10 | 6.26 | 6.41 | 0.22 | 3.55% | 6.14 | 6.42 | 165534 | 10428 | 0.75% |
| 2025-02-07 | 6.08 | 6.19 | 0.11 | 1.81% | 6.02 | 6.27 | 126770 | 7836 | 0.57% |
| 2025-02-06 | 6.11 | 6.08 | -0.03 | -0.49% | 6.00 | 6.12 | 182470 | 11037 | 0.83% |
| 2025-02-05 | 6.25 | 6.11 | -0.09 | -1.45% | 5.94 | 6.25 | 222785 | 13448 | 1.01% |
| 2025-01-27 | 6.15 | 6.20 | 0.08 | 1.31% | 6.08 | 6.30 | 142244 | 8811 | 0.64% |
| 2025-01-24 | 5.88 | 6.12 | 0.23 | 3.90% | 5.83 | 6.15 | 186953 | 11260 | 0.85% |
| 2025-01-23 | 5.97 | 5.89 | 0.00 | 0.00% | 5.86 | 6.08 | 232752 | 13899 | 1.05% |
| 2025-01-22 | 6.31 | 5.89 | -0.46 | -7.24% | 5.88 | 6.31 | 325849 | 19588 | 1.48% |
| 2025-01-21 | 6.55 | 6.35 | -0.16 | -2.46% | 6.25 | 6.58 | 170483 | 10793 | 0.77% |
| 2025-01-20 | 6.32 | 6.51 | 0.22 | 3.50% | 6.30 | 6.62 | 185537 | 12068 | 0.84% |
| 2025-01-17 | 6.39 | 6.29 | -0.09 | -1.41% | 6.25 | 6.39 | 144836 | 9129 | 0.66% |
| 2025-01-16 | 6.35 | 6.38 | 0.07 | 1.11% | 6.29 | 6.68 | 205568 | 13335 | 0.93% |
| 2025-01-15 | 6.35 | 6.31 | -0.04 | -0.63% | 6.28 | 6.48 | 189651 | 12099 | 0.86% |
| 2025-01-14 | 6.39 | 6.35 | 0.01 | 0.16% | 6.28 | 6.41 | 257910 | 16356 | 1.17% |
| 2025-01-13 | 6.62 | 6.34 | -0.34 | -5.09% | 6.30 | 6.62 | 241813 | 15490 | 1.09% |
| 2025-01-10 | 6.86 | 6.68 | -0.31 | -4.43% | 6.64 | 6.96 | 188671 | 12744 | 0.85% |
| 2025-01-09 | 7.21 | 6.99 | -0.31 | -4.25% | 6.95 | 7.25 | 254347 | 18007 | 1.15% |
| 2025-01-08 | 7.18 | 7.30 | 0.03 | 0.41% | 7.09 | 7.48 | 265737 | 19368 | 1.20% |
| 2025-01-07 | 7.27 | 7.27 | 0.11 | 1.54% | 7.06 | 7.36 | 199328 | 14385 | 0.90% |
| 2025-01-06 | 6.79 | 7.16 | 0.31 | 4.53% | 6.72 | 7.42 | 282842 | 20287 | 1.28% |
| 2025-01-03 | 7.01 | 6.85 | -0.16 | -2.28% | 6.82 | 7.17 | 156742 | 10929 | 0.71% |
| 2025-01-02 | 6.99 | 7.01 | -0.01 | -0.14% | 6.96 | 7.30 | 298030 | 21268 | 1.35% |
| 2024-12-31 | 6.94 | 7.02 | 0.04 | 0.57% | 6.94 | 7.18 | 153469 | 10857 | 0.69% |
| 2024-12-30 | 6.85 | 6.98 | 0.08 | 1.16% | 6.82 | 7.14 | 211956 | 14869 | 0.96% |
| 2024-12-27 | 6.85 | 6.90 | 0.05 | 0.73% | 6.71 | 6.93 | 136347 | 9311 | 0.62% |
| 2024-12-26 | 6.91 | 6.85 | -0.08 | -1.15% | 6.80 | 7.05 | 153108 | 10555 | 0.69% |
| 2024-12-25 | 7.07 | 6.93 | -0.20 | -2.81% | 6.79 | 7.08 | 187140 | 12872 | 0.85% |
| 2024-12-24 | 7.06 | 7.13 | 0.02 | 0.28% | 7.00 | 7.26 | 263741 | 18773 | 1.19% |