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 | 6.62 | 6.71 | 0.02 | 0.30% | 6.59 | 6.74 | 107682 | 7201 | 1.85% |
| 2025-04-02 | 6.61 | 6.69 | 0.05 | 0.75% | 6.58 | 6.76 | 99024 | 6616 | 1.70% |
| 2025-04-01 | 6.60 | 6.64 | 0.00 | 0.00% | 6.60 | 6.73 | 126865 | 8440 | 2.18% |
| 2025-03-31 | 6.59 | 6.64 | -0.07 | -1.04% | 6.46 | 6.67 | 136732 | 8975 | 2.35% |
| 2025-03-28 | 6.70 | 6.71 | -0.07 | -1.03% | 6.64 | 6.75 | 137614 | 9202 | 2.37% |
| 2025-03-27 | 6.90 | 6.78 | -0.18 | -2.59% | 6.65 | 6.92 | 221182 | 14882 | 3.80% |
| 2025-03-26 | 6.90 | 6.96 | -0.02 | -0.29% | 6.87 | 7.07 | 127013 | 8862 | 2.18% |
| 2025-03-25 | 7.01 | 6.98 | -0.13 | -1.83% | 6.89 | 7.09 | 149231 | 10417 | 2.57% |
| 2025-03-24 | 7.38 | 7.11 | -0.26 | -3.53% | 6.85 | 7.38 | 295158 | 20832 | 5.08% |
| 2025-03-21 | 7.28 | 7.37 | -0.01 | -0.14% | 7.21 | 7.41 | 268964 | 19609 | 4.63% |
| 2025-03-20 | 7.27 | 7.38 | 0.13 | 1.79% | 7.18 | 7.43 | 441413 | 32434 | 7.59% |
| 2025-03-19 | 7.21 | 7.25 | 0.03 | 0.42% | 7.14 | 7.29 | 180691 | 13057 | 3.11% |
| 2025-03-18 | 7.27 | 7.22 | -0.05 | -0.69% | 7.13 | 7.32 | 239818 | 17284 | 4.12% |
| 2025-03-17 | 7.25 | 7.27 | 0.02 | 0.28% | 7.17 | 7.43 | 260337 | 18982 | 4.48% |
| 2025-03-14 | 7.52 | 7.25 | -0.28 | -3.72% | 7.20 | 7.52 | 373694 | 27284 | 6.43% |
| 2025-03-13 | 7.59 | 7.53 | -0.10 | -1.31% | 7.40 | 7.59 | 399849 | 30005 | 6.88% |
| 2025-03-12 | 7.57 | 7.63 | 0.06 | 0.79% | 7.47 | 7.66 | 492930 | 37353 | 8.48% |
| 2025-03-11 | 7.56 | 7.57 | -0.18 | -2.32% | 7.42 | 7.62 | 433262 | 32557 | 7.45% |
| 2025-03-10 | 7.64 | 7.75 | -0.03 | -0.39% | 7.56 | 7.81 | 469592 | 36062 | 8.08% |
| 2025-03-07 | 7.69 | 7.78 | -0.13 | -1.64% | 7.55 | 7.83 | 639768 | 49080 | 11.00% |
| 2025-03-06 | 7.54 | 7.91 | 0.37 | 4.91% | 7.30 | 8.00 | 988811 | 75544 | 17.01% |
| 2025-03-05 | 6.97 | 7.54 | 0.35 | 4.87% | 6.85 | 7.55 | 939460 | 67328 | 16.16% |
| 2025-03-04 | 6.30 | 7.19 | 0.81 | 12.70% | 6.30 | 7.19 | 755306 | 51607 | 12.99% |
| 2025-03-03 | 6.39 | 6.38 | 0.09 | 1.43% | 6.32 | 6.57 | 193535 | 12498 | 3.33% |
| 2025-02-28 | 6.58 | 6.29 | -0.34 | -5.13% | 6.27 | 6.60 | 159681 | 10217 | 2.75% |
| 2025-02-27 | 6.67 | 6.63 | -0.06 | -0.90% | 6.46 | 6.67 | 176573 | 11621 | 3.04% |
| 2025-02-26 | 6.57 | 6.69 | 0.12 | 1.83% | 6.55 | 6.72 | 181435 | 12064 | 3.12% |
| 2025-02-25 | 6.49 | 6.57 | 0.00 | 0.00% | 6.45 | 6.65 | 144984 | 9513 | 2.49% |
| 2025-02-24 | 6.49 | 6.57 | 0.08 | 1.23% | 6.43 | 6.60 | 165733 | 10838 | 2.85% |
| 2025-02-21 | 6.50 | 6.49 | -0.02 | -0.31% | 6.42 | 6.53 | 161288 | 10464 | 2.77% |
| 2025-02-20 | 6.38 | 6.51 | 0.10 | 1.56% | 6.38 | 6.52 | 159054 | 10290 | 2.74% |
| 2025-02-19 | 6.20 | 6.41 | 0.19 | 3.05% | 6.20 | 6.43 | 127484 | 8117 | 2.19% |
| 2025-02-18 | 6.42 | 6.22 | -0.25 | -3.86% | 6.19 | 6.47 | 151187 | 9580 | 2.60% |
| 2025-02-17 | 6.34 | 6.47 | 0.13 | 2.05% | 6.33 | 6.55 | 233330 | 15026 | 4.01% |
| 2025-02-14 | 6.30 | 6.34 | 0.08 | 1.28% | 6.20 | 6.44 | 164524 | 10406 | 2.83% |
| 2025-02-13 | 6.36 | 6.26 | -0.11 | -1.73% | 6.23 | 6.39 | 127893 | 8044 | 2.20% |
| 2025-02-12 | 6.35 | 6.37 | 0.05 | 0.79% | 6.32 | 6.40 | 114844 | 7307 | 1.98% |
| 2025-02-11 | 6.36 | 6.32 | -0.06 | -0.94% | 6.27 | 6.39 | 107934 | 6815 | 1.86% |
| 2025-02-10 | 6.28 | 6.38 | 0.09 | 1.43% | 6.27 | 6.38 | 130790 | 8296 | 2.25% |
| 2025-02-07 | 6.25 | 6.29 | 0.01 | 0.16% | 6.19 | 6.38 | 184288 | 11602 | 3.17% |
| 2025-02-06 | 6.09 | 6.28 | 0.16 | 2.61% | 6.05 | 6.28 | 150771 | 9320 | 2.59% |
| 2025-02-05 | 5.99 | 6.12 | 0.24 | 4.08% | 5.99 | 6.15 | 136686 | 8322 | 2.35% |
| 2025-01-27 | 6.07 | 5.88 | -0.17 | -2.81% | 5.88 | 6.13 | 97877 | 5876 | 1.68% |
| 2025-01-24 | 6.04 | 6.05 | 0.08 | 1.34% | 5.94 | 6.07 | 118310 | 7114 | 2.03% |
| 2025-01-23 | 6.12 | 5.97 | -0.07 | -1.16% | 5.97 | 6.27 | 187449 | 11476 | 3.22% |
| 2025-01-22 | 5.92 | 6.04 | 0.03 | 0.50% | 5.90 | 6.13 | 153014 | 9173 | 2.63% |
| 2025-01-21 | 6.09 | 6.01 | -0.07 | -1.15% | 5.98 | 6.18 | 165482 | 10002 | 2.85% |
| 2025-01-20 | 5.98 | 6.08 | 0.15 | 2.53% | 5.94 | 6.18 | 174751 | 10592 | 3.01% |
| 2025-01-17 | 5.95 | 5.93 | -0.07 | -1.17% | 5.92 | 6.02 | 94649 | 5650 | 1.63% |
| 2025-01-16 | 5.97 | 6.00 | 0.08 | 1.35% | 5.87 | 6.04 | 111133 | 6635 | 1.91% |
| 2025-01-15 | 5.98 | 5.92 | -0.07 | -1.17% | 5.88 | 6.02 | 100340 | 5963 | 1.73% |
| 2025-01-14 | 5.70 | 5.99 | 0.33 | 5.83% | 5.66 | 6.00 | 132498 | 7816 | 2.28% |
| 2025-01-13 | 5.52 | 5.66 | 0.08 | 1.43% | 5.41 | 5.73 | 81053 | 4528 | 1.39% |
| 2025-01-10 | 5.72 | 5.58 | -0.20 | -3.46% | 5.57 | 5.82 | 82359 | 4696 | 1.42% |
| 2025-01-09 | 5.70 | 5.78 | 0.05 | 0.87% | 5.68 | 5.82 | 81217 | 4683 | 1.40% |
| 2025-01-08 | 5.86 | 5.73 | -0.13 | -2.22% | 5.53 | 5.90 | 134032 | 7628 | 2.31% |
| 2025-01-07 | 5.53 | 5.86 | 0.33 | 5.97% | 5.46 | 5.96 | 141839 | 8104 | 2.44% |
| 2025-01-06 | 5.50 | 5.53 | 0.04 | 0.73% | 5.29 | 5.58 | 100608 | 5526 | 1.73% |
| 2025-01-03 | 5.82 | 5.49 | -0.32 | -5.51% | 5.48 | 5.88 | 109100 | 6154 | 1.88% |
| 2025-01-02 | 6.01 | 5.81 | -0.19 | -3.17% | 5.64 | 6.03 | 118083 | 6965 | 2.03% |
| 2024-12-31 | 6.23 | 6.00 | -0.17 | -2.76% | 5.97 | 6.34 | 114771 | 7010 | 1.97% |
| 2024-12-30 | 6.25 | 6.17 | -0.12 | -1.91% | 6.06 | 6.31 | 86025 | 5313 | 1.48% |
| 2024-12-27 | 6.22 | 6.29 | 0.08 | 1.29% | 6.21 | 6.39 | 98240 | 6213 | 1.69% |
| 2024-12-26 | 6.19 | 6.21 | 0.03 | 0.49% | 6.17 | 6.32 | 108517 | 6791 | 1.87% |