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 | 6.51 | 6.83 | 0.19 | 2.86% | 6.50 | 7.15 | 1314122 | 89049 | 8.85% |
| 2025-04-02 | 6.63 | 6.64 | -0.05 | -0.75% | 6.61 | 6.81 | 600727 | 40167 | 4.04% |
| 2025-04-01 | 6.71 | 6.69 | -0.04 | -0.59% | 6.61 | 6.78 | 745136 | 49767 | 5.02% |
| 2025-03-31 | 6.60 | 6.73 | 0.09 | 1.36% | 6.47 | 6.77 | 1055090 | 70379 | 7.10% |
| 2025-03-28 | 7.02 | 6.64 | -0.47 | -6.61% | 6.61 | 7.05 | 1589447 | 107832 | 10.70% |
| 2025-03-27 | 7.23 | 7.11 | -0.52 | -6.82% | 7.07 | 7.40 | 2826317 | 203694 | 19.02% |
| 2025-03-26 | 6.60 | 7.63 | 1.03 | 15.61% | 6.56 | 7.92 | 3755560 | 283213 | 25.28% |
| 2025-03-25 | 6.63 | 6.60 | -0.10 | -1.49% | 6.56 | 6.67 | 322576 | 21326 | 2.17% |
| 2025-03-24 | 6.56 | 6.70 | 0.16 | 2.45% | 6.28 | 6.71 | 648432 | 42322 | 4.36% |
| 2025-03-21 | 6.73 | 6.54 | -0.24 | -3.54% | 6.52 | 6.83 | 585784 | 38998 | 3.94% |
| 2025-03-20 | 6.93 | 6.78 | -0.16 | -2.31% | 6.78 | 6.96 | 551462 | 37766 | 3.71% |
| 2025-03-19 | 7.01 | 6.94 | -0.12 | -1.70% | 6.90 | 7.09 | 578062 | 40478 | 3.89% |
| 2025-03-18 | 7.11 | 7.06 | -0.12 | -1.67% | 6.99 | 7.18 | 857053 | 60654 | 5.77% |
| 2025-03-17 | 6.90 | 7.18 | 0.27 | 3.91% | 6.77 | 7.28 | 1330268 | 93124 | 8.95% |
| 2025-03-14 | 6.78 | 6.91 | 0.12 | 1.77% | 6.70 | 6.96 | 809814 | 55553 | 5.45% |
| 2025-03-13 | 6.95 | 6.79 | -0.22 | -3.14% | 6.72 | 6.98 | 950838 | 64765 | 6.40% |
| 2025-03-12 | 7.21 | 7.01 | -0.29 | -3.97% | 7.01 | 7.27 | 1363681 | 97000 | 9.18% |
| 2025-03-11 | 7.01 | 7.30 | 0.10 | 1.39% | 6.90 | 7.48 | 1935127 | 137944 | 13.03% |
| 2025-03-10 | 6.68 | 7.20 | 0.51 | 7.62% | 6.57 | 7.24 | 2142588 | 148655 | 14.42% |
| 2025-03-07 | 6.33 | 6.69 | 0.32 | 5.02% | 6.19 | 6.88 | 1640166 | 108134 | 11.04% |
| 2025-03-06 | 6.23 | 6.37 | 0.18 | 2.91% | 6.19 | 6.43 | 538328 | 34044 | 3.62% |
| 2025-03-05 | 6.35 | 6.19 | -0.10 | -1.59% | 6.12 | 6.35 | 375065 | 23182 | 2.52% |
| 2025-03-04 | 6.16 | 6.29 | 0.11 | 1.78% | 6.11 | 6.31 | 355504 | 22209 | 2.39% |
| 2025-03-03 | 6.20 | 6.18 | 0.02 | 0.32% | 6.10 | 6.33 | 430847 | 26886 | 2.90% |
| 2025-02-28 | 6.46 | 6.16 | -0.34 | -5.23% | 6.14 | 6.48 | 580826 | 36599 | 3.91% |
| 2025-02-27 | 6.62 | 6.50 | -0.14 | -2.11% | 6.38 | 6.69 | 618134 | 40324 | 4.16% |
| 2025-02-26 | 6.67 | 6.64 | 0.03 | 0.45% | 6.52 | 6.69 | 524623 | 34616 | 3.53% |
| 2025-02-25 | 6.56 | 6.61 | -0.02 | -0.30% | 6.45 | 6.76 | 565751 | 37608 | 3.81% |
| 2025-02-24 | 6.65 | 6.63 | -0.05 | -0.75% | 6.50 | 6.68 | 505473 | 33315 | 3.40% |
| 2025-02-21 | 6.56 | 6.68 | 0.09 | 1.37% | 6.40 | 6.70 | 778802 | 51240 | 5.24% |
| 2025-02-20 | 6.50 | 6.59 | 0.08 | 1.23% | 6.46 | 6.66 | 539239 | 35416 | 3.63% |
| 2025-02-19 | 6.39 | 6.51 | 0.10 | 1.56% | 6.35 | 6.56 | 415849 | 26939 | 2.80% |
| 2025-02-18 | 6.70 | 6.41 | -0.32 | -4.75% | 6.39 | 6.78 | 517646 | 34025 | 3.48% |
| 2025-02-17 | 6.72 | 6.73 | 0.05 | 0.75% | 6.62 | 6.85 | 725693 | 48893 | 4.88% |
| 2025-02-14 | 6.63 | 6.68 | -0.02 | -0.30% | 6.50 | 6.74 | 624466 | 41456 | 4.20% |
| 2025-02-13 | 6.63 | 6.70 | 0.07 | 1.06% | 6.62 | 6.95 | 957460 | 64908 | 6.44% |
| 2025-02-12 | 6.52 | 6.63 | 0.06 | 0.91% | 6.52 | 6.64 | 407600 | 26868 | 2.74% |
| 2025-02-11 | 6.68 | 6.57 | -0.16 | -2.38% | 6.53 | 6.70 | 483156 | 31779 | 3.25% |
| 2025-02-10 | 6.60 | 6.73 | 0.14 | 2.12% | 6.55 | 6.74 | 672964 | 44906 | 4.53% |
| 2025-02-07 | 6.42 | 6.59 | 0.17 | 2.65% | 6.35 | 6.75 | 894463 | 58746 | 6.02% |
| 2025-02-06 | 6.18 | 6.42 | 0.26 | 4.22% | 6.07 | 6.43 | 607292 | 38243 | 4.09% |
| 2025-02-05 | 6.14 | 6.16 | 0.16 | 2.67% | 6.08 | 6.24 | 425529 | 26229 | 2.86% |
| 2025-01-27 | 6.30 | 6.00 | -0.39 | -6.10% | 6.00 | 6.35 | 613497 | 37652 | 4.13% |
| 2025-01-24 | 6.14 | 6.39 | 0.23 | 3.73% | 6.11 | 6.43 | 609346 | 38304 | 4.10% |
| 2025-01-23 | 6.31 | 6.16 | -0.05 | -0.81% | 6.14 | 6.48 | 560359 | 35486 | 3.77% |
| 2025-01-22 | 6.25 | 6.21 | -0.08 | -1.27% | 6.18 | 6.30 | 283485 | 17628 | 1.91% |
| 2025-01-21 | 6.37 | 6.29 | -0.02 | -0.32% | 6.22 | 6.40 | 332044 | 20829 | 2.24% |
| 2025-01-20 | 6.40 | 6.31 | 0.05 | 0.80% | 6.24 | 6.48 | 430663 | 27288 | 2.90% |
| 2025-01-17 | 6.22 | 6.26 | 0.00 | 0.00% | 6.18 | 6.41 | 402057 | 25222 | 2.71% |
| 2025-01-16 | 6.29 | 6.26 | 0.04 | 0.64% | 6.19 | 6.43 | 444848 | 28040 | 2.99% |
| 2025-01-15 | 6.30 | 6.22 | -0.07 | -1.11% | 6.17 | 6.33 | 405627 | 25263 | 2.73% |
| 2025-01-14 | 5.96 | 6.29 | 0.39 | 6.61% | 5.91 | 6.29 | 661134 | 40650 | 4.45% |
| 2025-01-13 | 5.76 | 5.90 | 0.08 | 1.37% | 5.66 | 5.93 | 365611 | 21284 | 2.46% |
| 2025-01-10 | 6.01 | 5.82 | -0.22 | -3.64% | 5.80 | 6.10 | 365744 | 21745 | 2.46% |
| 2025-01-09 | 5.94 | 6.04 | 0.05 | 0.83% | 5.94 | 6.09 | 396024 | 23932 | 2.67% |
| 2025-01-08 | 6.00 | 5.99 | -0.01 | -0.17% | 5.78 | 6.05 | 509989 | 30239 | 3.43% |
| 2025-01-07 | 5.87 | 6.00 | 0.18 | 3.09% | 5.83 | 6.00 | 467390 | 27658 | 3.15% |
| 2025-01-06 | 5.73 | 5.82 | 0.03 | 0.52% | 5.59 | 5.97 | 571711 | 33296 | 3.85% |
| 2025-01-03 | 6.19 | 5.79 | -0.38 | -6.16% | 5.76 | 6.23 | 644829 | 38256 | 4.34% |
| 2025-01-02 | 6.30 | 6.17 | -0.13 | -2.06% | 6.09 | 6.41 | 499590 | 31266 | 3.36% |
| 2024-12-31 | 6.67 | 6.30 | -0.36 | -5.41% | 6.29 | 6.73 | 557451 | 36061 | 3.75% |
| 2024-12-30 | 6.73 | 6.66 | -0.06 | -0.89% | 6.52 | 6.74 | 355648 | 23600 | 2.39% |
| 2024-12-27 | 6.64 | 6.72 | 0.09 | 1.36% | 6.61 | 6.86 | 486766 | 32777 | 3.28% |
| 2024-12-26 | 6.69 | 6.63 | -0.07 | -1.04% | 6.61 | 6.78 | 460630 | 30824 | 3.10% |