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 | 6.60 | 6.70 | 0.02 | 0.30% | 6.56 | 6.80 | 406205 | 27331 | 8.52% |
| 2025-04-02 | 6.80 | 6.68 | -0.24 | -3.47% | 6.63 | 6.82 | 418335 | 28042 | 8.77% |
| 2025-04-01 | 6.54 | 6.92 | 0.32 | 4.85% | 6.53 | 6.98 | 621021 | 42367 | 13.02% |
| 2025-03-31 | 6.43 | 6.60 | 0.11 | 1.69% | 6.35 | 6.87 | 492356 | 32712 | 10.33% |
| 2025-03-28 | 6.73 | 6.49 | -0.32 | -4.70% | 6.46 | 6.88 | 540531 | 35726 | 11.34% |
| 2025-03-27 | 7.20 | 6.81 | -0.50 | -6.84% | 6.79 | 7.26 | 793703 | 55068 | 16.65% |
| 2025-03-26 | 6.97 | 7.31 | 0.16 | 2.24% | 6.81 | 7.48 | 899549 | 64644 | 18.87% |
| 2025-03-25 | 7.33 | 7.15 | -0.37 | -4.92% | 7.11 | 8.10 | 1328224 | 100346 | 27.86% |
| 2025-03-24 | 7.00 | 7.52 | 0.50 | 7.12% | 6.90 | 7.55 | 1105177 | 80741 | 23.18% |
| 2025-03-21 | 7.00 | 7.02 | -0.06 | -0.85% | 6.94 | 7.36 | 622869 | 44385 | 13.06% |
| 2025-03-20 | 7.11 | 7.08 | -0.18 | -2.48% | 7.01 | 7.30 | 729918 | 51935 | 15.31% |
| 2025-03-19 | 6.79 | 7.26 | 0.44 | 6.45% | 6.73 | 7.50 | 1094431 | 78187 | 22.95% |
| 2025-03-18 | 6.82 | 6.82 | 0.00 | 0.00% | 6.73 | 6.92 | 487610 | 33259 | 10.23% |
| 2025-03-17 | 6.86 | 6.82 | -0.01 | -0.15% | 6.79 | 7.12 | 670606 | 46432 | 14.06% |
| 2025-03-14 | 6.80 | 6.83 | -0.22 | -3.12% | 6.76 | 6.90 | 740012 | 50474 | 15.52% |
| 2025-03-13 | 6.61 | 7.05 | 0.43 | 6.50% | 6.56 | 7.05 | 1120279 | 76976 | 23.50% |
| 2025-03-12 | 6.22 | 6.62 | 0.40 | 6.43% | 6.20 | 6.76 | 723343 | 47305 | 15.17% |
| 2025-03-11 | 6.18 | 6.22 | -0.03 | -0.48% | 6.11 | 6.23 | 191344 | 11807 | 4.01% |
| 2025-03-10 | 6.17 | 6.25 | 0.03 | 0.48% | 6.17 | 6.26 | 152190 | 9455 | 3.19% |
| 2025-03-07 | 6.41 | 6.22 | -0.22 | -3.42% | 6.20 | 6.41 | 330514 | 20778 | 6.93% |
| 2025-03-06 | 6.38 | 6.44 | 0.05 | 0.78% | 6.35 | 6.50 | 287738 | 18522 | 6.03% |
| 2025-03-05 | 6.51 | 6.39 | -0.20 | -3.03% | 6.32 | 6.55 | 330598 | 21149 | 6.93% |
| 2025-03-04 | 6.57 | 6.59 | -0.01 | -0.15% | 6.46 | 6.65 | 379549 | 24882 | 7.96% |
| 2025-03-03 | 6.44 | 6.60 | 0.16 | 2.48% | 6.39 | 6.66 | 529895 | 34691 | 11.11% |
| 2025-02-28 | 6.31 | 6.44 | 0.09 | 1.42% | 6.29 | 6.59 | 588842 | 38060 | 12.35% |
| 2025-02-27 | 6.37 | 6.35 | -0.03 | -0.47% | 6.20 | 6.42 | 258324 | 16277 | 5.42% |
| 2025-02-26 | 6.27 | 6.38 | 0.10 | 1.59% | 6.26 | 6.41 | 269148 | 17077 | 5.64% |
| 2025-02-25 | 6.31 | 6.28 | -0.12 | -1.88% | 6.25 | 6.39 | 264790 | 16704 | 5.55% |
| 2025-02-24 | 6.50 | 6.40 | -0.13 | -1.99% | 6.35 | 6.50 | 280314 | 17968 | 5.88% |
| 2025-02-21 | 6.47 | 6.53 | 0.01 | 0.15% | 6.38 | 6.61 | 402852 | 26046 | 8.45% |
| 2025-02-20 | 6.61 | 6.52 | -0.15 | -2.25% | 6.42 | 6.61 | 419761 | 27234 | 8.80% |
| 2025-02-19 | 6.41 | 6.67 | 0.08 | 1.21% | 6.37 | 6.75 | 654942 | 42880 | 13.74% |
| 2025-02-18 | 6.30 | 6.59 | 0.41 | 6.63% | 6.21 | 6.99 | 920867 | 60247 | 19.31% |
| 2025-02-17 | 6.03 | 6.18 | 0.14 | 2.32% | 6.01 | 6.18 | 342206 | 20958 | 7.18% |
| 2025-02-14 | 6.15 | 6.04 | -0.08 | -1.31% | 5.98 | 6.15 | 311916 | 18854 | 6.54% |
| 2025-02-13 | 6.13 | 6.12 | -0.02 | -0.33% | 6.03 | 6.26 | 435752 | 26745 | 9.14% |
| 2025-02-12 | 5.99 | 6.14 | 0.17 | 2.85% | 5.95 | 6.21 | 426402 | 26111 | 8.94% |
| 2025-02-11 | 6.02 | 5.97 | -0.07 | -1.16% | 5.90 | 6.07 | 232826 | 13856 | 4.88% |
| 2025-02-10 | 6.00 | 6.04 | 0.09 | 1.51% | 5.95 | 6.06 | 275568 | 16498 | 5.78% |
| 2025-02-07 | 5.86 | 5.95 | 0.09 | 1.54% | 5.83 | 6.04 | 371084 | 22088 | 7.78% |
| 2025-02-06 | 5.70 | 5.86 | 0.18 | 3.17% | 5.62 | 5.86 | 279488 | 16092 | 5.86% |
| 2025-02-05 | 5.64 | 5.68 | 0.07 | 1.25% | 5.56 | 5.68 | 199514 | 11247 | 4.18% |
| 2025-01-27 | 5.76 | 5.61 | -0.11 | -1.92% | 5.61 | 5.85 | 218260 | 12449 | 4.58% |
| 2025-01-24 | 5.65 | 5.72 | 0.03 | 0.53% | 5.57 | 5.75 | 274820 | 15538 | 5.76% |
| 2025-01-23 | 5.77 | 5.69 | -0.05 | -0.87% | 5.69 | 5.98 | 346555 | 20174 | 7.27% |
| 2025-01-22 | 5.69 | 5.74 | 0.06 | 1.06% | 5.61 | 5.82 | 303212 | 17368 | 6.36% |
| 2025-01-21 | 5.93 | 5.68 | -0.25 | -4.22% | 5.62 | 5.95 | 397538 | 22749 | 8.34% |
| 2025-01-20 | 5.80 | 5.93 | -0.22 | -3.58% | 5.55 | 5.94 | 664978 | 38090 | 13.95% |
| 2025-01-17 | 6.16 | 6.15 | -0.05 | -0.81% | 6.10 | 6.22 | 220103 | 13550 | 4.62% |
| 2025-01-16 | 6.30 | 6.20 | 0.00 | 0.00% | 6.12 | 6.38 | 311690 | 19437 | 6.54% |
| 2025-01-15 | 6.20 | 6.20 | 0.02 | 0.32% | 6.14 | 6.41 | 438778 | 27535 | 9.20% |
| 2025-01-14 | 5.87 | 6.18 | 0.36 | 6.19% | 5.86 | 6.18 | 391047 | 23703 | 8.20% |
| 2025-01-13 | 5.84 | 5.82 | -0.11 | -1.85% | 5.64 | 5.89 | 258957 | 14962 | 5.43% |
| 2025-01-10 | 6.35 | 5.93 | -0.48 | -7.49% | 5.93 | 6.39 | 531310 | 32688 | 11.14% |
| 2025-01-09 | 6.39 | 6.41 | -0.05 | -0.77% | 6.34 | 6.64 | 342674 | 22186 | 7.19% |
| 2025-01-08 | 6.48 | 6.46 | -0.14 | -2.12% | 6.18 | 6.59 | 504392 | 32188 | 10.58% |
| 2025-01-07 | 6.27 | 6.60 | 0.33 | 5.26% | 6.15 | 6.62 | 540679 | 34582 | 11.34% |
| 2025-01-06 | 6.50 | 6.27 | -0.36 | -5.43% | 6.14 | 6.54 | 516567 | 32648 | 10.83% |
| 2025-01-03 | 7.35 | 6.63 | -0.86 | -11.48% | 6.59 | 7.39 | 730771 | 50614 | 15.33% |
| 2025-01-02 | 7.16 | 7.49 | 0.24 | 3.31% | 6.94 | 7.54 | 767854 | 56292 | 16.67% |
| 2024-12-31 | 7.61 | 7.25 | -0.46 | -5.97% | 7.15 | 7.70 | 749291 | 55027 | 16.26% |
| 2024-12-30 | 7.98 | 7.71 | -0.51 | -6.20% | 7.70 | 8.18 | 895038 | 70409 | 19.43% |
| 2024-12-27 | 7.90 | 8.22 | 0.26 | 3.27% | 7.90 | 8.88 | 1442410 | 118946 | 31.31% |
| 2024-12-26 | 7.86 | 7.96 | 0.10 | 1.27% | 7.73 | 8.10 | 1093611 | 86775 | 23.74% |