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 | 6.83 | 6.83 | -0.10 | -1.44% | 6.71 | 7.06 | 119050 | 8168 | 3.54% |
| 2025-04-02 | 6.90 | 6.93 | 0.05 | 0.73% | 6.76 | 7.10 | 115044 | 8007 | 3.43% |
| 2025-04-01 | 6.98 | 6.88 | -0.02 | -0.29% | 6.86 | 7.13 | 128346 | 8928 | 3.82% |
| 2025-03-31 | 6.87 | 6.90 | -0.05 | -0.72% | 6.68 | 7.03 | 158791 | 10849 | 4.73% |
| 2025-03-28 | 7.44 | 6.95 | -0.52 | -6.96% | 6.95 | 7.55 | 249260 | 17779 | 7.42% |
| 2025-03-27 | 7.83 | 7.47 | -0.56 | -6.97% | 7.46 | 7.87 | 329972 | 25080 | 9.82% |
| 2025-03-26 | 7.40 | 8.03 | 0.49 | 6.50% | 7.39 | 8.26 | 435503 | 34336 | 12.97% |
| 2025-03-25 | 7.41 | 7.54 | 0.04 | 0.53% | 7.31 | 7.88 | 321603 | 24527 | 9.57% |
| 2025-03-24 | 7.87 | 7.50 | -0.48 | -6.02% | 7.29 | 8.03 | 402458 | 30871 | 11.98% |
| 2025-03-21 | 7.76 | 7.98 | 0.43 | 5.70% | 7.70 | 8.11 | 621606 | 49365 | 18.51% |
| 2025-03-20 | 7.38 | 7.55 | 0.13 | 1.75% | 7.33 | 7.72 | 247376 | 18679 | 7.36% |
| 2025-03-19 | 7.22 | 7.42 | 0.20 | 2.77% | 7.22 | 7.56 | 155874 | 11527 | 4.64% |
| 2025-03-18 | 7.24 | 7.22 | 0.00 | 0.00% | 7.16 | 7.26 | 54221 | 3905 | 1.61% |
| 2025-03-17 | 7.31 | 7.22 | -0.08 | -1.10% | 7.20 | 7.34 | 64532 | 4684 | 1.92% |
| 2025-03-14 | 7.19 | 7.30 | 0.05 | 0.69% | 7.10 | 7.36 | 104024 | 7521 | 3.10% |
| 2025-03-13 | 7.25 | 7.25 | -0.03 | -0.41% | 7.06 | 7.31 | 110361 | 7932 | 3.29% |
| 2025-03-12 | 7.34 | 7.28 | -0.05 | -0.68% | 7.26 | 7.37 | 95881 | 7011 | 2.85% |
| 2025-03-11 | 7.39 | 7.33 | -0.14 | -1.87% | 7.22 | 7.41 | 105765 | 7740 | 3.15% |
| 2025-03-10 | 7.20 | 7.47 | 0.27 | 3.75% | 7.18 | 7.51 | 190843 | 14127 | 5.68% |
| 2025-03-07 | 7.05 | 7.20 | 0.11 | 1.55% | 7.00 | 7.20 | 122046 | 8695 | 3.63% |
| 2025-03-06 | 7.00 | 7.09 | 0.09 | 1.29% | 6.98 | 7.16 | 127270 | 8998 | 3.79% |
| 2025-03-05 | 6.93 | 7.00 | 0.07 | 1.01% | 6.83 | 7.02 | 100218 | 6974 | 2.98% |
| 2025-03-04 | 6.83 | 6.93 | 0.11 | 1.61% | 6.76 | 6.97 | 86608 | 5971 | 2.58% |
| 2025-03-03 | 6.97 | 6.82 | -0.11 | -1.59% | 6.78 | 7.12 | 128621 | 8871 | 3.83% |
| 2025-02-28 | 7.20 | 6.93 | -0.30 | -4.15% | 6.90 | 7.23 | 157759 | 11042 | 4.70% |
| 2025-02-27 | 7.66 | 7.23 | -0.43 | -5.61% | 7.10 | 7.66 | 303704 | 22183 | 9.04% |
| 2025-02-26 | 6.91 | 7.66 | 0.74 | 10.69% | 6.89 | 7.96 | 436639 | 32778 | 13.00% |
| 2025-02-25 | 6.82 | 6.92 | 0.06 | 0.87% | 6.69 | 7.07 | 98099 | 6782 | 2.92% |
| 2025-02-24 | 6.74 | 6.86 | 0.12 | 1.78% | 6.65 | 6.89 | 94199 | 6397 | 2.80% |
| 2025-02-21 | 6.75 | 6.74 | -0.05 | -0.74% | 6.68 | 6.79 | 82737 | 5563 | 2.46% |
| 2025-02-20 | 6.57 | 6.79 | 0.20 | 3.03% | 6.56 | 6.95 | 134212 | 9095 | 4.00% |
| 2025-02-19 | 6.46 | 6.59 | 0.15 | 2.33% | 6.42 | 6.60 | 49147 | 3224 | 1.46% |
| 2025-02-18 | 6.65 | 6.44 | -0.21 | -3.16% | 6.43 | 6.68 | 52710 | 3459 | 1.57% |
| 2025-02-17 | 6.55 | 6.65 | 0.11 | 1.68% | 6.53 | 6.74 | 54005 | 3584 | 1.61% |
| 2025-02-14 | 6.56 | 6.54 | -0.01 | -0.15% | 6.50 | 6.61 | 39423 | 2580 | 1.17% |
| 2025-02-13 | 6.71 | 6.55 | -0.16 | -2.38% | 6.55 | 6.71 | 56480 | 3729 | 1.68% |
| 2025-02-12 | 6.80 | 6.71 | -0.09 | -1.32% | 6.66 | 6.82 | 66826 | 4496 | 1.99% |
| 2025-02-11 | 6.68 | 6.80 | 0.10 | 1.49% | 6.59 | 6.82 | 91264 | 6148 | 2.72% |
| 2025-02-10 | 6.62 | 6.70 | 0.08 | 1.21% | 6.56 | 6.72 | 78096 | 5193 | 2.33% |
| 2025-02-07 | 6.38 | 6.62 | 0.23 | 3.60% | 6.35 | 6.72 | 121715 | 8035 | 3.62% |
| 2025-02-06 | 6.24 | 6.39 | 0.16 | 2.57% | 6.18 | 6.40 | 71287 | 4482 | 2.12% |
| 2025-02-05 | 6.26 | 6.23 | 0.01 | 0.16% | 6.17 | 6.28 | 48394 | 3007 | 1.44% |
| 2025-01-27 | 6.38 | 6.22 | -0.10 | -1.58% | 6.14 | 6.38 | 52671 | 3287 | 1.57% |
| 2025-01-24 | 6.08 | 6.32 | 0.25 | 4.12% | 6.00 | 6.35 | 97659 | 6074 | 2.91% |
| 2025-01-23 | 6.19 | 6.07 | 0.01 | 0.17% | 6.03 | 6.23 | 61568 | 3789 | 1.83% |
| 2025-01-22 | 6.00 | 6.06 | -0.19 | -3.04% | 5.85 | 6.14 | 111882 | 6727 | 3.33% |
| 2025-01-21 | 6.34 | 6.25 | -0.07 | -1.11% | 6.20 | 6.36 | 37876 | 2366 | 1.13% |
| 2025-01-20 | 6.25 | 6.32 | 0.09 | 1.44% | 6.21 | 6.35 | 41799 | 2632 | 1.24% |
| 2025-01-17 | 6.24 | 6.23 | -0.03 | -0.48% | 6.20 | 6.29 | 42970 | 2682 | 1.28% |
| 2025-01-16 | 6.34 | 6.26 | -0.03 | -0.48% | 6.21 | 6.42 | 58096 | 3669 | 1.73% |
| 2025-01-15 | 6.38 | 6.29 | -0.07 | -1.10% | 6.27 | 6.39 | 39075 | 2466 | 1.16% |
| 2025-01-14 | 6.09 | 6.36 | 0.31 | 5.12% | 6.05 | 6.36 | 74211 | 4648 | 2.21% |
| 2025-01-13 | 5.85 | 6.05 | 0.05 | 0.83% | 5.82 | 6.11 | 44681 | 2681 | 1.33% |
| 2025-01-10 | 6.18 | 6.00 | -0.18 | -2.91% | 5.98 | 6.23 | 41850 | 2561 | 1.25% |
| 2025-01-09 | 6.07 | 6.18 | 0.05 | 0.82% | 6.07 | 6.23 | 51350 | 3162 | 1.53% |
| 2025-01-08 | 6.18 | 6.13 | -0.11 | -1.76% | 5.90 | 6.21 | 78825 | 4782 | 2.35% |
| 2025-01-07 | 6.08 | 6.24 | 0.15 | 2.46% | 6.03 | 6.24 | 62728 | 3851 | 1.87% |
| 2025-01-06 | 6.06 | 6.09 | -0.03 | -0.49% | 5.87 | 6.21 | 60661 | 3684 | 1.81% |
| 2025-01-03 | 6.55 | 6.12 | -0.34 | -5.26% | 6.10 | 6.60 | 101245 | 6359 | 3.01% |
| 2025-01-02 | 6.75 | 6.46 | -0.33 | -4.86% | 6.40 | 6.86 | 115915 | 7696 | 3.45% |
| 2024-12-31 | 7.13 | 6.79 | -0.38 | -5.30% | 6.79 | 7.16 | 157272 | 10877 | 4.68% |
| 2024-12-30 | 6.94 | 7.17 | 0.04 | 0.56% | 6.81 | 7.33 | 260540 | 18359 | 7.76% |
| 2024-12-27 | 6.98 | 7.13 | 0.54 | 8.19% | 6.98 | 7.54 | 346497 | 25215 | 10.32% |
| 2024-12-26 | 6.52 | 6.59 | 0.07 | 1.07% | 6.49 | 6.68 | 33120 | 2192 | 0.99% |
| 2024-12-25 | 6.69 | 6.52 | -0.21 | -3.12% | 6.40 | 6.73 | 53638 | 3501 | 1.60% |