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 | 6.64 | 6.67 | -0.06 | -0.89% | 6.58 | 6.80 | 72925 | 4872 | 2.42% |
| 2025-04-02 | 6.68 | 6.73 | 0.04 | 0.60% | 6.64 | 6.81 | 69966 | 4712 | 2.32% |
| 2025-04-01 | 6.78 | 6.69 | -0.06 | -0.89% | 6.67 | 6.89 | 96467 | 6533 | 3.20% |
| 2025-03-31 | 6.91 | 6.75 | -0.24 | -3.43% | 6.75 | 6.93 | 87205 | 5945 | 2.89% |
| 2025-03-28 | 7.12 | 6.99 | -0.13 | -1.83% | 6.93 | 7.24 | 108866 | 7672 | 3.61% |
| 2025-03-27 | 6.96 | 7.12 | 0.12 | 1.71% | 6.90 | 7.23 | 117732 | 8333 | 3.90% |
| 2025-03-26 | 6.88 | 7.00 | 0.12 | 1.74% | 6.81 | 7.05 | 83995 | 5880 | 2.78% |
| 2025-03-25 | 7.01 | 6.88 | -0.17 | -2.41% | 6.86 | 7.05 | 93522 | 6486 | 3.10% |
| 2025-03-24 | 7.36 | 7.05 | -0.28 | -3.82% | 6.85 | 7.37 | 167227 | 11827 | 5.54% |
| 2025-03-21 | 7.56 | 7.33 | -0.26 | -3.43% | 7.32 | 7.57 | 126603 | 9400 | 4.20% |
| 2025-03-20 | 7.67 | 7.59 | -0.06 | -0.78% | 7.57 | 7.71 | 115185 | 8777 | 3.82% |
| 2025-03-19 | 7.76 | 7.65 | -0.09 | -1.16% | 7.63 | 7.80 | 140401 | 10790 | 4.65% |
| 2025-03-18 | 7.95 | 7.74 | -0.08 | -1.02% | 7.68 | 7.96 | 165979 | 12882 | 5.50% |
| 2025-03-17 | 7.79 | 7.82 | -0.13 | -1.64% | 7.79 | 7.95 | 268158 | 21075 | 8.89% |
| 2025-03-14 | 7.53 | 7.95 | 0.40 | 5.30% | 7.48 | 8.09 | 465176 | 36578 | 15.42% |
| 2025-03-13 | 7.49 | 7.55 | 0.13 | 1.75% | 7.45 | 7.95 | 249345 | 19015 | 8.26% |
| 2025-03-12 | 7.34 | 7.42 | 0.10 | 1.37% | 7.31 | 7.58 | 155783 | 11626 | 5.16% |
| 2025-03-11 | 7.22 | 7.32 | 0.01 | 0.14% | 7.20 | 7.32 | 88397 | 6409 | 2.93% |
| 2025-03-10 | 7.43 | 7.31 | -0.07 | -0.95% | 7.29 | 7.44 | 90134 | 6620 | 2.99% |
| 2025-03-07 | 7.64 | 7.38 | -0.33 | -4.28% | 7.33 | 7.70 | 200310 | 15021 | 6.64% |
| 2025-03-06 | 7.30 | 7.71 | 0.44 | 6.05% | 7.30 | 7.79 | 306759 | 23393 | 10.17% |
| 2025-03-05 | 7.25 | 7.27 | -0.02 | -0.27% | 7.12 | 7.29 | 131877 | 9505 | 4.37% |
| 2025-03-04 | 7.25 | 7.29 | -0.01 | -0.14% | 7.21 | 7.33 | 128598 | 9350 | 4.26% |
| 2025-03-03 | 7.45 | 7.30 | -0.22 | -2.93% | 7.24 | 7.66 | 201917 | 15030 | 6.69% |
| 2025-02-28 | 7.84 | 7.52 | -0.39 | -4.93% | 7.51 | 8.08 | 254976 | 19932 | 8.45% |
| 2025-02-27 | 7.84 | 7.91 | -0.09 | -1.13% | 7.71 | 8.14 | 265582 | 20917 | 8.80% |
| 2025-02-26 | 7.67 | 8.00 | 0.35 | 4.58% | 7.60 | 8.00 | 334703 | 26098 | 11.09% |
| 2025-02-25 | 7.60 | 7.65 | -0.08 | -1.03% | 7.51 | 7.76 | 157885 | 12097 | 5.23% |
| 2025-02-24 | 7.83 | 7.73 | -0.14 | -1.78% | 7.63 | 7.87 | 175104 | 13553 | 5.80% |
| 2025-02-21 | 7.70 | 7.87 | 0.17 | 2.21% | 7.57 | 7.95 | 254690 | 19855 | 8.44% |
| 2025-02-20 | 7.80 | 7.70 | -0.16 | -2.04% | 7.68 | 7.83 | 165901 | 12830 | 5.50% |
| 2025-02-19 | 7.76 | 7.86 | 0.10 | 1.29% | 7.72 | 7.99 | 186785 | 14646 | 6.19% |
| 2025-02-18 | 8.01 | 7.76 | -0.29 | -3.60% | 7.71 | 8.09 | 219781 | 17337 | 7.28% |
| 2025-02-17 | 8.16 | 8.05 | -0.12 | -1.47% | 7.95 | 8.26 | 346434 | 28050 | 11.48% |
| 2025-02-14 | 7.72 | 8.17 | 0.30 | 3.81% | 7.72 | 8.18 | 453464 | 36327 | 15.03% |
| 2025-02-13 | 7.70 | 7.87 | 0.11 | 1.42% | 7.59 | 8.13 | 400316 | 31502 | 13.27% |
| 2025-02-12 | 7.58 | 7.76 | 0.14 | 1.84% | 7.52 | 7.79 | 202147 | 15490 | 6.70% |
| 2025-02-11 | 7.69 | 7.62 | -0.03 | -0.39% | 7.48 | 7.98 | 236182 | 18069 | 7.83% |
| 2025-02-10 | 7.51 | 7.65 | 0.00 | 0.00% | 7.50 | 7.65 | 188385 | 14291 | 6.24% |
| 2025-02-07 | 7.41 | 7.65 | 0.24 | 3.24% | 7.41 | 7.76 | 190990 | 14512 | 6.33% |
| 2025-02-06 | 7.30 | 7.41 | 0.17 | 2.35% | 7.18 | 7.44 | 126243 | 9283 | 4.18% |
| 2025-02-05 | 7.18 | 7.24 | 0.25 | 3.58% | 7.13 | 7.33 | 122453 | 8875 | 4.06% |
| 2025-01-27 | 7.33 | 6.99 | -0.27 | -3.72% | 6.99 | 7.35 | 128866 | 9187 | 4.27% |
| 2025-01-24 | 7.30 | 7.26 | -0.06 | -0.82% | 7.24 | 7.48 | 139232 | 10176 | 4.61% |
| 2025-01-23 | 7.50 | 7.32 | 0.04 | 0.55% | 7.30 | 7.81 | 201803 | 15244 | 6.69% |
| 2025-01-22 | 7.30 | 7.28 | -0.07 | -0.95% | 7.20 | 7.37 | 92367 | 6721 | 3.06% |
| 2025-01-21 | 7.61 | 7.35 | -0.14 | -1.87% | 7.25 | 7.62 | 128411 | 9456 | 4.26% |
| 2025-01-20 | 7.50 | 7.49 | 0.08 | 1.08% | 7.32 | 7.64 | 130149 | 9773 | 4.31% |
| 2025-01-17 | 7.38 | 7.41 | -0.02 | -0.27% | 7.34 | 7.55 | 109757 | 8168 | 3.64% |
| 2025-01-16 | 7.46 | 7.43 | 0.04 | 0.54% | 7.35 | 7.58 | 113517 | 8479 | 3.76% |
| 2025-01-15 | 7.50 | 7.39 | -0.11 | -1.47% | 7.35 | 7.54 | 127730 | 9479 | 4.23% |
| 2025-01-14 | 7.01 | 7.50 | 0.52 | 7.45% | 7.01 | 7.54 | 193026 | 14173 | 6.40% |
| 2025-01-13 | 6.80 | 6.98 | 0.10 | 1.45% | 6.59 | 7.00 | 105765 | 7245 | 3.51% |
| 2025-01-10 | 7.16 | 6.88 | -0.30 | -4.18% | 6.87 | 7.27 | 107657 | 7623 | 3.57% |
| 2025-01-09 | 7.12 | 7.18 | 0.03 | 0.42% | 7.10 | 7.28 | 106306 | 7669 | 3.52% |
| 2025-01-08 | 7.12 | 7.15 | -0.03 | -0.42% | 6.84 | 7.24 | 148043 | 10451 | 4.91% |
| 2025-01-07 | 6.90 | 7.18 | 0.27 | 3.91% | 6.90 | 7.18 | 154361 | 10885 | 5.12% |
| 2025-01-06 | 6.84 | 6.91 | 0.01 | 0.14% | 6.57 | 7.05 | 127170 | 8727 | 4.21% |
| 2025-01-03 | 7.43 | 6.90 | -0.50 | -6.76% | 6.88 | 7.49 | 175753 | 12477 | 5.82% |
| 2025-01-02 | 7.51 | 7.40 | -0.21 | -2.76% | 7.29 | 7.69 | 166656 | 12495 | 5.52% |
| 2024-12-31 | 8.05 | 7.61 | -0.40 | -4.99% | 7.61 | 8.17 | 142346 | 11149 | 4.72% |
| 2024-12-30 | 8.08 | 8.01 | -0.14 | -1.72% | 7.80 | 8.18 | 143482 | 11391 | 4.76% |
| 2024-12-27 | 8.00 | 8.15 | 0.18 | 2.26% | 7.92 | 8.31 | 188368 | 15339 | 6.24% |
| 2024-12-26 | 7.86 | 7.97 | 0.10 | 1.27% | 7.78 | 8.05 | 138791 | 11007 | 4.60% |