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 | 6.96 | 6.93 | -0.09 | -1.28% | 6.80 | 7.06 | 84513 | 5855 | 2.18% |
| 2025-04-02 | 7.06 | 7.02 | -0.02 | -0.28% | 6.95 | 7.16 | 64521 | 4559 | 1.67% |
| 2025-04-01 | 6.95 | 7.04 | 0.09 | 1.29% | 6.91 | 7.09 | 95680 | 6706 | 2.47% |
| 2025-03-31 | 6.86 | 6.95 | 0.09 | 1.31% | 6.69 | 6.97 | 117235 | 7984 | 3.03% |
| 2025-03-28 | 7.17 | 6.86 | -0.31 | -4.32% | 6.86 | 7.22 | 145100 | 10157 | 3.75% |
| 2025-03-27 | 7.37 | 7.17 | -0.25 | -3.37% | 7.16 | 7.41 | 130160 | 9413 | 3.36% |
| 2025-03-26 | 7.21 | 7.42 | 0.20 | 2.77% | 7.16 | 7.54 | 190651 | 14167 | 4.92% |
| 2025-03-25 | 7.20 | 7.22 | 0.04 | 0.56% | 7.11 | 7.58 | 153617 | 11205 | 3.97% |
| 2025-03-24 | 7.60 | 7.18 | -0.43 | -5.65% | 6.96 | 7.61 | 201859 | 14578 | 5.21% |
| 2025-03-21 | 7.71 | 7.61 | -0.15 | -1.93% | 7.55 | 7.76 | 144215 | 11012 | 3.72% |
| 2025-03-20 | 7.70 | 7.76 | 0.00 | 0.00% | 7.66 | 7.88 | 220599 | 17167 | 5.70% |
| 2025-03-19 | 7.58 | 7.76 | 0.16 | 2.11% | 7.52 | 7.82 | 227152 | 17454 | 5.87% |
| 2025-03-18 | 7.44 | 7.60 | 0.16 | 2.15% | 7.42 | 7.71 | 167557 | 12688 | 4.33% |
| 2025-03-17 | 7.46 | 7.44 | 0.07 | 0.95% | 7.34 | 7.49 | 105960 | 7868 | 2.74% |
| 2025-03-14 | 7.15 | 7.37 | 0.22 | 3.08% | 7.06 | 7.38 | 125997 | 9126 | 3.25% |
| 2025-03-13 | 7.37 | 7.15 | -0.21 | -2.85% | 7.05 | 7.40 | 132923 | 9513 | 3.43% |
| 2025-03-12 | 7.34 | 7.36 | 0.06 | 0.82% | 7.28 | 7.48 | 129576 | 9564 | 3.35% |
| 2025-03-11 | 7.24 | 7.30 | -0.09 | -1.22% | 7.18 | 7.37 | 92038 | 6682 | 2.38% |
| 2025-03-10 | 7.40 | 7.39 | 0.00 | 0.00% | 7.30 | 7.46 | 78889 | 5816 | 2.04% |
| 2025-03-07 | 7.47 | 7.39 | -0.10 | -1.34% | 7.32 | 7.54 | 101532 | 7556 | 2.62% |
| 2025-03-06 | 7.40 | 7.49 | 0.14 | 1.90% | 7.39 | 7.58 | 128714 | 9675 | 3.32% |
| 2025-03-05 | 7.26 | 7.35 | 0.07 | 0.96% | 7.13 | 7.36 | 85949 | 6226 | 2.22% |
| 2025-03-04 | 7.15 | 7.28 | 0.13 | 1.82% | 7.06 | 7.29 | 80532 | 5818 | 2.08% |
| 2025-03-03 | 7.17 | 7.15 | 0.03 | 0.42% | 7.08 | 7.33 | 101574 | 7330 | 2.62% |
| 2025-02-28 | 7.51 | 7.12 | -0.42 | -5.57% | 7.11 | 7.52 | 148889 | 10850 | 3.84% |
| 2025-02-27 | 7.62 | 7.54 | -0.06 | -0.79% | 7.40 | 7.67 | 140482 | 10594 | 3.63% |
| 2025-02-26 | 7.52 | 7.60 | 0.09 | 1.20% | 7.47 | 7.72 | 153705 | 11701 | 3.97% |
| 2025-02-25 | 7.36 | 7.51 | 0.04 | 0.54% | 7.33 | 7.55 | 115799 | 8652 | 2.99% |
| 2025-02-24 | 7.58 | 7.47 | -0.07 | -0.93% | 7.40 | 7.62 | 135646 | 10151 | 3.50% |
| 2025-02-21 | 7.57 | 7.54 | -0.02 | -0.26% | 7.40 | 7.63 | 167859 | 12553 | 4.33% |
| 2025-02-20 | 7.36 | 7.56 | 0.28 | 3.85% | 7.36 | 7.63 | 238876 | 17924 | 6.17% |
| 2025-02-19 | 7.05 | 7.28 | 0.22 | 3.12% | 7.03 | 7.29 | 112062 | 8076 | 2.89% |
| 2025-02-18 | 7.40 | 7.06 | -0.36 | -4.85% | 7.02 | 7.41 | 152826 | 11008 | 3.95% |
| 2025-02-17 | 7.01 | 7.42 | 0.31 | 4.36% | 7.01 | 7.46 | 243671 | 17875 | 6.29% |
| 2025-02-14 | 7.08 | 7.11 | 0.01 | 0.14% | 7.06 | 7.31 | 175840 | 12652 | 4.54% |
| 2025-02-13 | 7.18 | 7.10 | -0.05 | -0.70% | 7.07 | 7.22 | 96684 | 6900 | 2.50% |
| 2025-02-12 | 7.15 | 7.15 | -0.02 | -0.28% | 7.09 | 7.19 | 87754 | 6257 | 2.27% |
| 2025-02-11 | 7.26 | 7.17 | -0.08 | -1.10% | 7.10 | 7.28 | 95596 | 6828 | 2.47% |
| 2025-02-10 | 7.14 | 7.25 | 0.11 | 1.54% | 7.08 | 7.25 | 126194 | 9064 | 3.26% |
| 2025-02-07 | 7.08 | 7.14 | 0.09 | 1.28% | 7.03 | 7.24 | 150409 | 10750 | 3.88% |
| 2025-02-06 | 6.89 | 7.05 | 0.13 | 1.88% | 6.85 | 7.05 | 127516 | 8883 | 3.29% |
| 2025-02-05 | 6.94 | 6.92 | 0.04 | 0.58% | 6.88 | 7.00 | 106769 | 7415 | 2.76% |
| 2025-01-27 | 7.12 | 6.88 | -0.18 | -2.55% | 6.85 | 7.15 | 132581 | 9249 | 3.42% |
| 2025-01-24 | 6.78 | 7.06 | 0.36 | 5.37% | 6.75 | 7.20 | 231809 | 16274 | 5.99% |
| 2025-01-23 | 6.82 | 6.70 | -0.02 | -0.30% | 6.70 | 6.95 | 84924 | 5808 | 2.19% |
| 2025-01-22 | 6.87 | 6.72 | -0.12 | -1.75% | 6.68 | 6.87 | 63725 | 4297 | 1.65% |
| 2025-01-21 | 6.92 | 6.84 | -0.04 | -0.58% | 6.66 | 6.97 | 80176 | 5461 | 2.07% |
| 2025-01-20 | 6.80 | 6.88 | 0.12 | 1.78% | 6.74 | 6.94 | 82984 | 5702 | 2.14% |
| 2025-01-17 | 6.81 | 6.76 | -0.01 | -0.15% | 6.69 | 6.82 | 74867 | 5056 | 1.93% |
| 2025-01-16 | 6.74 | 6.77 | 0.11 | 1.65% | 6.66 | 6.87 | 86835 | 5879 | 2.24% |
| 2025-01-15 | 6.81 | 6.66 | -0.10 | -1.48% | 6.63 | 6.82 | 74218 | 4961 | 1.92% |
| 2025-01-14 | 6.40 | 6.76 | 0.41 | 6.46% | 6.40 | 6.76 | 118438 | 7849 | 3.06% |
| 2025-01-13 | 6.18 | 6.35 | 0.06 | 0.95% | 6.06 | 6.42 | 83397 | 5214 | 2.15% |
| 2025-01-10 | 6.53 | 6.29 | -0.27 | -4.12% | 6.26 | 6.66 | 80617 | 5215 | 2.08% |
| 2025-01-09 | 6.53 | 6.56 | 0.00 | 0.00% | 6.50 | 6.65 | 70174 | 4619 | 1.81% |
| 2025-01-08 | 6.63 | 6.56 | -0.11 | -1.65% | 6.30 | 6.64 | 111992 | 7270 | 2.89% |
| 2025-01-07 | 6.34 | 6.67 | 0.35 | 5.54% | 6.34 | 6.67 | 114937 | 7489 | 2.97% |
| 2025-01-06 | 6.25 | 6.32 | 0.03 | 0.48% | 6.00 | 6.44 | 108599 | 6796 | 2.80% |
| 2025-01-03 | 6.76 | 6.29 | -0.47 | -6.95% | 6.24 | 6.82 | 133766 | 8665 | 3.45% |
| 2025-01-02 | 6.92 | 6.76 | -0.16 | -2.31% | 6.65 | 6.97 | 111492 | 7596 | 2.88% |
| 2024-12-31 | 7.18 | 6.92 | -0.22 | -3.08% | 6.92 | 7.22 | 78109 | 5509 | 2.02% |
| 2024-12-30 | 7.23 | 7.14 | -0.13 | -1.79% | 6.95 | 7.24 | 85795 | 6119 | 2.22% |
| 2024-12-27 | 7.05 | 7.27 | 0.21 | 2.97% | 7.04 | 7.42 | 124795 | 9059 | 3.22% |
| 2024-12-26 | 7.08 | 7.06 | 0.08 | 1.15% | 6.99 | 7.13 | 82127 | 5809 | 2.12% |
| 2024-12-25 | 7.17 | 6.98 | -0.23 | -3.19% | 6.87 | 7.22 | 129847 | 9075 | 3.35% |