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 | 7.58 | 8.03 | 0.51 | 6.78% | 7.55 | 8.17 | 604495 | 47909 | 12.59% |
| 2025-04-02 | 7.80 | 7.52 | -0.29 | -3.71% | 7.49 | 7.84 | 428367 | 32680 | 8.92% |
| 2025-04-01 | 7.45 | 7.81 | 0.44 | 5.97% | 7.21 | 8.43 | 697624 | 53531 | 14.53% |
| 2025-03-31 | 7.12 | 7.37 | 0.13 | 1.80% | 7.12 | 7.80 | 460990 | 34290 | 9.60% |
| 2025-03-28 | 7.03 | 7.24 | 0.26 | 3.72% | 6.88 | 7.40 | 338281 | 24245 | 7.05% |
| 2025-03-27 | 7.12 | 6.98 | -0.24 | -3.32% | 6.90 | 7.17 | 227033 | 15952 | 4.73% |
| 2025-03-26 | 7.18 | 7.22 | -0.13 | -1.77% | 7.03 | 7.34 | 330366 | 23792 | 6.88% |
| 2025-03-25 | 6.78 | 7.35 | 0.58 | 8.57% | 6.72 | 7.45 | 512156 | 37239 | 10.67% |
| 2025-03-24 | 7.02 | 6.77 | -0.30 | -4.24% | 6.60 | 7.05 | 205351 | 13958 | 4.28% |
| 2025-03-21 | 7.03 | 7.07 | -0.01 | -0.14% | 6.98 | 7.27 | 238458 | 17021 | 4.97% |
| 2025-03-20 | 7.00 | 7.08 | 0.11 | 1.58% | 6.97 | 7.21 | 214386 | 15255 | 4.47% |
| 2025-03-19 | 7.00 | 6.97 | -0.06 | -0.85% | 6.92 | 7.03 | 115415 | 8045 | 2.40% |
| 2025-03-18 | 6.98 | 7.03 | 0.01 | 0.14% | 6.86 | 7.07 | 175798 | 12260 | 3.66% |
| 2025-03-17 | 6.85 | 7.02 | 0.18 | 2.63% | 6.85 | 7.10 | 272876 | 19125 | 5.68% |
| 2025-03-14 | 6.66 | 6.84 | 0.14 | 2.09% | 6.58 | 6.85 | 241907 | 16309 | 5.04% |
| 2025-03-13 | 6.64 | 6.70 | 0.09 | 1.36% | 6.60 | 6.89 | 263929 | 17781 | 5.50% |
| 2025-03-12 | 6.60 | 6.61 | 0.01 | 0.15% | 6.54 | 6.66 | 98648 | 6512 | 2.06% |
| 2025-03-11 | 6.56 | 6.60 | -0.03 | -0.45% | 6.50 | 6.62 | 73852 | 4839 | 1.54% |
| 2025-03-10 | 6.59 | 6.63 | 0.03 | 0.45% | 6.56 | 6.71 | 91639 | 6087 | 1.91% |
| 2025-03-07 | 6.69 | 6.60 | -0.10 | -1.49% | 6.54 | 6.71 | 112513 | 7466 | 2.34% |
| 2025-03-06 | 6.61 | 6.70 | 0.07 | 1.06% | 6.58 | 6.73 | 145974 | 9750 | 3.04% |
| 2025-03-05 | 6.61 | 6.63 | -0.04 | -0.60% | 6.45 | 6.65 | 111202 | 7274 | 2.32% |
| 2025-03-04 | 6.45 | 6.67 | 0.14 | 2.14% | 6.44 | 6.69 | 139453 | 9232 | 2.91% |
| 2025-03-03 | 6.39 | 6.53 | 0.20 | 3.16% | 6.30 | 6.63 | 160898 | 10495 | 3.35% |
| 2025-02-28 | 6.51 | 6.33 | -0.23 | -3.51% | 6.31 | 6.53 | 103120 | 6598 | 2.15% |
| 2025-02-27 | 6.66 | 6.56 | -0.09 | -1.35% | 6.42 | 6.69 | 111701 | 7330 | 2.33% |
| 2025-02-26 | 6.57 | 6.65 | 0.07 | 1.06% | 6.57 | 6.71 | 123762 | 8231 | 2.58% |
| 2025-02-25 | 6.43 | 6.58 | 0.06 | 0.92% | 6.41 | 6.73 | 166155 | 10973 | 3.46% |
| 2025-02-24 | 6.54 | 6.52 | -0.05 | -0.76% | 6.43 | 6.59 | 141296 | 9189 | 2.94% |
| 2025-02-21 | 6.47 | 6.57 | 0.11 | 1.70% | 6.38 | 6.72 | 228613 | 15002 | 4.76% |
| 2025-02-20 | 6.39 | 6.46 | 0.09 | 1.41% | 6.32 | 6.48 | 86807 | 5570 | 1.81% |
| 2025-02-19 | 6.20 | 6.37 | 0.15 | 2.41% | 6.17 | 6.40 | 85427 | 5411 | 1.78% |
| 2025-02-18 | 6.48 | 6.22 | -0.27 | -4.16% | 6.18 | 6.49 | 102636 | 6484 | 2.14% |
| 2025-02-17 | 6.33 | 6.49 | 0.16 | 2.53% | 6.27 | 6.50 | 134656 | 8616 | 2.81% |
| 2025-02-14 | 6.40 | 6.33 | -0.07 | -1.09% | 6.27 | 6.45 | 111703 | 7086 | 2.33% |
| 2025-02-13 | 6.57 | 6.40 | -0.19 | -2.88% | 6.38 | 6.60 | 96910 | 6283 | 2.02% |
| 2025-02-12 | 6.51 | 6.59 | 0.04 | 0.61% | 6.51 | 6.60 | 78041 | 5111 | 1.63% |
| 2025-02-11 | 6.65 | 6.55 | -0.10 | -1.50% | 6.47 | 6.68 | 78602 | 5139 | 1.64% |
| 2025-02-10 | 6.53 | 6.65 | 0.13 | 1.99% | 6.49 | 6.65 | 95864 | 6304 | 2.00% |
| 2025-02-07 | 6.39 | 6.52 | 0.10 | 1.56% | 6.39 | 6.59 | 123649 | 8030 | 2.58% |
| 2025-02-06 | 6.30 | 6.42 | 0.10 | 1.58% | 6.22 | 6.42 | 86136 | 5462 | 1.79% |
| 2025-02-05 | 6.39 | 6.32 | -0.03 | -0.47% | 6.30 | 6.42 | 77838 | 4956 | 1.62% |
| 2025-01-27 | 6.43 | 6.35 | -0.07 | -1.09% | 6.33 | 6.52 | 78322 | 5030 | 1.63% |
| 2025-01-24 | 6.40 | 6.42 | 0.11 | 1.74% | 6.24 | 6.50 | 113798 | 7241 | 2.37% |
| 2025-01-23 | 6.38 | 6.31 | 0.01 | 0.16% | 6.30 | 6.49 | 111185 | 7121 | 2.32% |
| 2025-01-22 | 6.33 | 6.30 | -0.09 | -1.41% | 6.26 | 6.53 | 125844 | 8034 | 2.62% |
| 2025-01-21 | 6.27 | 6.39 | 0.13 | 2.08% | 6.11 | 6.42 | 129167 | 8104 | 2.69% |
| 2025-01-20 | 6.18 | 6.26 | 0.11 | 1.79% | 6.13 | 6.28 | 73325 | 4570 | 1.53% |
| 2025-01-17 | 6.14 | 6.15 | -0.05 | -0.81% | 6.10 | 6.21 | 60289 | 3717 | 1.26% |
| 2025-01-16 | 6.24 | 6.20 | 0.01 | 0.16% | 6.12 | 6.30 | 79694 | 4947 | 1.66% |
| 2025-01-15 | 6.28 | 6.19 | -0.09 | -1.43% | 6.16 | 6.33 | 92663 | 5759 | 1.93% |
| 2025-01-14 | 5.86 | 6.28 | 0.44 | 7.53% | 5.86 | 6.32 | 161442 | 9934 | 3.36% |
| 2025-01-13 | 5.73 | 5.84 | 0.03 | 0.52% | 5.59 | 5.89 | 78513 | 4515 | 1.64% |
| 2025-01-10 | 6.06 | 5.81 | -0.23 | -3.81% | 5.80 | 6.08 | 70434 | 4187 | 1.47% |
| 2025-01-09 | 6.04 | 6.04 | -0.03 | -0.49% | 6.02 | 6.13 | 74309 | 4508 | 1.55% |
| 2025-01-08 | 6.15 | 6.07 | -0.15 | -2.41% | 5.90 | 6.20 | 136303 | 8252 | 2.84% |
| 2025-01-07 | 5.79 | 6.22 | 0.43 | 7.43% | 5.79 | 6.22 | 155876 | 9379 | 3.25% |
| 2025-01-06 | 5.73 | 5.79 | 0.04 | 0.70% | 5.53 | 5.88 | 75631 | 4342 | 1.58% |
| 2025-01-03 | 6.16 | 5.75 | -0.37 | -6.05% | 5.72 | 6.18 | 113178 | 6694 | 2.36% |
| 2025-01-02 | 6.12 | 6.12 | -0.03 | -0.49% | 6.05 | 6.45 | 122607 | 7643 | 2.55% |
| 2024-12-31 | 6.35 | 6.15 | -0.24 | -3.76% | 6.13 | 6.45 | 73171 | 4572 | 1.52% |
| 2024-12-30 | 6.42 | 6.39 | 0.00 | 0.00% | 6.16 | 6.48 | 96955 | 6148 | 2.02% |
| 2024-12-27 | 6.24 | 6.39 | 0.21 | 3.40% | 6.20 | 6.52 | 109460 | 7002 | 2.28% |
| 2024-12-26 | 6.16 | 6.18 | 0.01 | 0.16% | 6.15 | 6.27 | 62909 | 3906 | 1.31% |