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 | 7.09 | 0.04 | 0.57% | 6.97 | 7.19 | 126833 | 8985 | 2.58% |
| 2025-04-02 | 7.01 | 7.05 | -0.01 | -0.14% | 7.01 | 7.13 | 109884 | 7772 | 2.24% |
| 2025-04-01 | 6.87 | 7.06 | 0.23 | 3.37% | 6.87 | 7.15 | 185344 | 13118 | 3.77% |
| 2025-03-31 | 6.83 | 6.83 | -0.06 | -0.87% | 6.63 | 6.89 | 97766 | 6592 | 1.99% |
| 2025-03-28 | 6.95 | 6.89 | -0.11 | -1.57% | 6.87 | 7.07 | 122142 | 8532 | 2.49% |
| 2025-03-27 | 6.75 | 7.00 | 0.24 | 3.55% | 6.63 | 7.02 | 149730 | 10306 | 3.05% |
| 2025-03-26 | 6.73 | 6.76 | 0.07 | 1.05% | 6.66 | 6.85 | 92589 | 6281 | 1.89% |
| 2025-03-25 | 6.78 | 6.69 | -0.09 | -1.33% | 6.61 | 6.80 | 81424 | 5452 | 1.66% |
| 2025-03-24 | 6.89 | 6.78 | -0.11 | -1.60% | 6.57 | 6.96 | 140952 | 9504 | 2.87% |
| 2025-03-21 | 7.42 | 6.89 | -0.27 | -3.77% | 6.89 | 7.48 | 208648 | 14769 | 4.25% |
| 2025-03-20 | 7.07 | 7.16 | 0.05 | 0.70% | 6.98 | 7.29 | 222747 | 15912 | 4.53% |
| 2025-03-19 | 6.97 | 7.11 | 0.18 | 2.60% | 6.91 | 7.26 | 219404 | 15625 | 4.47% |
| 2025-03-18 | 6.92 | 6.93 | 0.01 | 0.14% | 6.88 | 6.98 | 66456 | 4596 | 1.35% |
| 2025-03-17 | 7.01 | 6.92 | -0.06 | -0.86% | 6.91 | 7.04 | 88597 | 6149 | 1.80% |
| 2025-03-14 | 6.79 | 6.98 | 0.17 | 2.50% | 6.74 | 7.00 | 99301 | 6840 | 2.02% |
| 2025-03-13 | 6.86 | 6.81 | -0.06 | -0.87% | 6.71 | 6.91 | 91612 | 6222 | 1.87% |
| 2025-03-12 | 6.93 | 6.87 | -0.04 | -0.58% | 6.83 | 7.03 | 138427 | 9568 | 2.82% |
| 2025-03-11 | 6.93 | 6.91 | -0.10 | -1.43% | 6.85 | 6.99 | 95992 | 6631 | 1.95% |
| 2025-03-10 | 7.18 | 7.01 | 0.05 | 0.72% | 6.91 | 7.25 | 155970 | 10976 | 3.18% |
| 2025-03-07 | 7.24 | 6.96 | -0.28 | -3.87% | 6.93 | 7.26 | 212019 | 14960 | 4.32% |
| 2025-03-06 | 6.67 | 7.24 | 0.55 | 8.22% | 6.64 | 7.50 | 342423 | 24422 | 6.97% |
| 2025-03-05 | 6.79 | 6.69 | -0.13 | -1.91% | 6.60 | 6.80 | 62405 | 4155 | 1.27% |
| 2025-03-04 | 6.70 | 6.82 | 0.12 | 1.79% | 6.64 | 6.83 | 61117 | 4134 | 1.24% |
| 2025-03-03 | 6.57 | 6.70 | 0.14 | 2.13% | 6.57 | 6.88 | 99612 | 6717 | 2.03% |
| 2025-02-28 | 6.73 | 6.56 | -0.21 | -3.10% | 6.55 | 6.77 | 79983 | 5320 | 1.63% |
| 2025-02-27 | 6.79 | 6.77 | -0.02 | -0.29% | 6.68 | 6.85 | 75663 | 5123 | 1.54% |
| 2025-02-26 | 6.80 | 6.79 | 0.06 | 0.89% | 6.74 | 6.82 | 58368 | 3951 | 1.19% |
| 2025-02-25 | 6.78 | 6.73 | -0.09 | -1.32% | 6.71 | 6.84 | 65954 | 4464 | 1.34% |
| 2025-02-24 | 6.85 | 6.82 | -0.02 | -0.29% | 6.75 | 6.88 | 73548 | 5004 | 1.50% |
| 2025-02-21 | 6.88 | 6.84 | -0.03 | -0.44% | 6.71 | 6.94 | 97700 | 6645 | 1.99% |
| 2025-02-20 | 6.78 | 6.87 | 0.11 | 1.63% | 6.78 | 7.05 | 108685 | 7521 | 2.21% |
| 2025-02-19 | 6.80 | 6.76 | -0.04 | -0.59% | 6.73 | 6.84 | 113347 | 7685 | 2.31% |
| 2025-02-18 | 7.10 | 6.80 | -0.27 | -3.82% | 6.74 | 7.16 | 161080 | 11220 | 3.28% |
| 2025-02-17 | 6.89 | 7.07 | 0.19 | 2.76% | 6.89 | 7.23 | 280553 | 19961 | 5.71% |
| 2025-02-14 | 6.51 | 6.88 | 0.39 | 6.01% | 6.49 | 6.93 | 218366 | 14736 | 4.45% |
| 2025-02-13 | 6.59 | 6.49 | -0.12 | -1.82% | 6.47 | 6.60 | 67711 | 4409 | 1.38% |
| 2025-02-12 | 6.60 | 6.61 | 0.00 | 0.00% | 6.54 | 6.65 | 71790 | 4720 | 1.46% |
| 2025-02-11 | 6.73 | 6.61 | -0.16 | -2.36% | 6.60 | 6.77 | 141837 | 9460 | 2.89% |
| 2025-02-10 | 6.46 | 6.77 | 0.33 | 5.12% | 6.46 | 6.88 | 197767 | 13246 | 4.03% |
| 2025-02-07 | 6.33 | 6.44 | 0.15 | 2.38% | 6.28 | 6.52 | 109066 | 7003 | 2.22% |
| 2025-02-06 | 6.20 | 6.29 | 0.07 | 1.13% | 6.11 | 6.29 | 70216 | 4364 | 1.43% |
| 2025-02-05 | 6.15 | 6.22 | 0.12 | 1.97% | 6.11 | 6.28 | 77976 | 4848 | 1.59% |
| 2025-01-27 | 6.17 | 6.10 | 0.03 | 0.49% | 6.09 | 6.26 | 73085 | 4515 | 1.49% |
| 2025-01-24 | 6.08 | 6.07 | 0.01 | 0.17% | 6.02 | 6.10 | 55709 | 3375 | 1.13% |
| 2025-01-23 | 6.10 | 6.06 | -0.01 | -0.16% | 6.06 | 6.20 | 62895 | 3861 | 1.28% |
| 2025-01-22 | 6.16 | 6.07 | -0.11 | -1.78% | 6.02 | 6.17 | 59892 | 3638 | 1.22% |
| 2025-01-21 | 6.29 | 6.18 | -0.08 | -1.28% | 6.14 | 6.32 | 66236 | 4113 | 1.35% |
| 2025-01-20 | 6.19 | 6.26 | 0.14 | 2.29% | 6.13 | 6.30 | 73387 | 4569 | 1.49% |
| 2025-01-17 | 6.10 | 6.12 | 0.02 | 0.33% | 6.02 | 6.14 | 52062 | 3169 | 1.06% |
| 2025-01-16 | 6.10 | 6.10 | 0.06 | 0.99% | 6.02 | 6.18 | 57460 | 3510 | 1.17% |
| 2025-01-15 | 6.08 | 6.04 | -0.04 | -0.66% | 6.00 | 6.12 | 55422 | 3358 | 1.13% |
| 2025-01-14 | 5.89 | 6.08 | 0.19 | 3.23% | 5.88 | 6.08 | 75175 | 4524 | 1.53% |
| 2025-01-13 | 5.81 | 5.89 | 0.08 | 1.38% | 5.71 | 5.91 | 61959 | 3612 | 1.26% |
| 2025-01-10 | 6.03 | 5.81 | -0.25 | -4.13% | 5.81 | 6.10 | 75057 | 4462 | 1.53% |
| 2025-01-09 | 6.06 | 6.06 | 0.00 | 0.00% | 5.95 | 6.13 | 61843 | 3741 | 1.26% |
| 2025-01-08 | 6.05 | 6.06 | -0.01 | -0.16% | 5.90 | 6.19 | 83224 | 5046 | 1.69% |
| 2025-01-07 | 6.06 | 6.07 | -0.01 | -0.16% | 5.90 | 6.09 | 77462 | 4639 | 1.58% |
| 2025-01-06 | 5.98 | 6.08 | 0.16 | 2.70% | 5.80 | 6.16 | 111767 | 6753 | 2.28% |
| 2025-01-03 | 6.14 | 5.92 | -0.19 | -3.11% | 5.90 | 6.21 | 85326 | 5164 | 1.74% |
| 2025-01-02 | 6.24 | 6.11 | -0.09 | -1.45% | 6.07 | 6.34 | 65834 | 4093 | 1.34% |
| 2024-12-31 | 6.40 | 6.20 | -0.17 | -2.67% | 6.19 | 6.43 | 63374 | 3986 | 1.29% |
| 2024-12-30 | 6.40 | 6.37 | -0.07 | -1.09% | 6.27 | 6.44 | 62642 | 3979 | 1.28% |
| 2024-12-27 | 6.35 | 6.44 | 0.12 | 1.90% | 6.28 | 6.51 | 74990 | 4832 | 1.53% |
| 2024-12-26 | 6.37 | 6.32 | -0.05 | -0.78% | 6.28 | 6.42 | 69329 | 4398 | 1.41% |