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 | 6.42 | 6.48 | -0.05 | -0.77% | 6.37 | 6.57 | 76513 | 4955 | 1.90% |
| 2025-04-02 | 6.58 | 6.53 | -0.06 | -0.91% | 6.51 | 6.65 | 58425 | 3834 | 1.45% |
| 2025-04-01 | 6.51 | 6.59 | 0.09 | 1.38% | 6.51 | 6.67 | 72009 | 4753 | 1.78% |
| 2025-03-31 | 6.56 | 6.50 | -0.12 | -1.81% | 6.33 | 6.64 | 101986 | 6576 | 2.53% |
| 2025-03-28 | 6.80 | 6.62 | -0.34 | -4.89% | 6.60 | 6.89 | 164937 | 11047 | 4.09% |
| 2025-03-27 | 6.83 | 6.96 | 0.10 | 1.46% | 6.80 | 7.10 | 196780 | 13739 | 4.88% |
| 2025-03-26 | 6.68 | 6.86 | 0.12 | 1.78% | 6.68 | 6.98 | 137930 | 9438 | 3.42% |
| 2025-03-25 | 6.68 | 6.74 | 0.09 | 1.35% | 6.51 | 6.83 | 145451 | 9695 | 3.60% |
| 2025-03-24 | 6.90 | 6.65 | -0.22 | -3.20% | 6.45 | 6.91 | 196306 | 13054 | 4.86% |
| 2025-03-21 | 7.03 | 6.87 | -0.20 | -2.83% | 6.81 | 7.06 | 237682 | 16450 | 5.89% |
| 2025-03-20 | 7.08 | 7.07 | -0.02 | -0.28% | 7.03 | 7.23 | 181853 | 12955 | 4.51% |
| 2025-03-19 | 7.32 | 7.09 | -0.18 | -2.48% | 7.06 | 7.32 | 222728 | 15865 | 5.52% |
| 2025-03-18 | 7.13 | 7.27 | 0.15 | 2.11% | 7.12 | 7.50 | 283120 | 20684 | 7.02% |
| 2025-03-17 | 7.16 | 7.12 | -0.06 | -0.84% | 7.04 | 7.22 | 164056 | 11679 | 4.07% |
| 2025-03-14 | 7.21 | 7.18 | -0.07 | -0.97% | 7.00 | 7.28 | 220600 | 15765 | 5.47% |
| 2025-03-13 | 7.40 | 7.25 | -0.15 | -2.03% | 7.11 | 7.55 | 259854 | 18860 | 6.44% |
| 2025-03-12 | 7.13 | 7.40 | 0.29 | 4.08% | 7.08 | 7.55 | 409541 | 30220 | 10.15% |
| 2025-03-11 | 7.03 | 7.11 | -0.02 | -0.28% | 7.00 | 7.19 | 181350 | 12875 | 4.49% |
| 2025-03-10 | 7.20 | 7.13 | -0.04 | -0.56% | 7.05 | 7.25 | 174644 | 12432 | 4.33% |
| 2025-03-07 | 7.30 | 7.17 | -0.16 | -2.18% | 7.08 | 7.45 | 299509 | 21596 | 7.42% |
| 2025-03-06 | 7.25 | 7.33 | 0.18 | 2.52% | 7.17 | 7.49 | 399377 | 29239 | 9.90% |
| 2025-03-05 | 7.23 | 7.15 | 0.07 | 0.99% | 6.98 | 7.40 | 345736 | 24712 | 8.57% |
| 2025-03-04 | 7.02 | 7.08 | 0.06 | 0.85% | 6.80 | 7.11 | 297556 | 20898 | 7.37% |
| 2025-03-03 | 7.40 | 7.02 | -0.37 | -5.01% | 6.96 | 7.40 | 495674 | 35258 | 12.28% |
| 2025-02-28 | 7.44 | 7.39 | -0.17 | -2.25% | 7.25 | 7.94 | 647298 | 49078 | 16.04% |
| 2025-02-27 | 7.90 | 7.56 | -0.83 | -9.89% | 7.35 | 8.00 | 894477 | 68765 | 22.16% |
| 2025-02-26 | 7.30 | 8.39 | 1.40 | 20.03% | 7.26 | 8.39 | 1250739 | 102787 | 30.99% |
| 2025-02-25 | 7.15 | 6.99 | -0.39 | -5.28% | 6.90 | 7.26 | 447991 | 31626 | 11.10% |
| 2025-02-24 | 7.88 | 7.38 | -0.30 | -3.91% | 7.15 | 7.90 | 644419 | 48238 | 15.97% |
| 2025-02-21 | 6.43 | 7.68 | 1.28 | 20.00% | 6.42 | 7.68 | 732359 | 52508 | 18.15% |
| 2025-02-20 | 6.25 | 6.40 | 0.17 | 2.73% | 6.23 | 6.44 | 122930 | 7800 | 3.05% |
| 2025-02-19 | 6.14 | 6.23 | 0.09 | 1.47% | 6.10 | 6.26 | 111104 | 6871 | 2.75% |
| 2025-02-18 | 6.32 | 6.14 | -0.22 | -3.46% | 6.13 | 6.39 | 120300 | 7512 | 2.98% |
| 2025-02-17 | 6.40 | 6.36 | 0.02 | 0.32% | 6.30 | 6.48 | 102418 | 6526 | 2.54% |
| 2025-02-14 | 6.28 | 6.34 | 0.02 | 0.32% | 6.23 | 6.40 | 121971 | 7711 | 3.02% |
| 2025-02-13 | 6.45 | 6.32 | -0.12 | -1.86% | 6.27 | 6.53 | 131132 | 8313 | 3.25% |
| 2025-02-12 | 6.45 | 6.44 | -0.08 | -1.23% | 6.37 | 6.55 | 177121 | 11404 | 4.39% |
| 2025-02-11 | 6.73 | 6.52 | -0.27 | -3.98% | 6.32 | 6.78 | 306036 | 19781 | 7.58% |
| 2025-02-10 | 6.02 | 6.79 | 0.83 | 13.93% | 6.02 | 7.03 | 482788 | 31576 | 11.96% |
| 2025-02-07 | 5.88 | 5.96 | 0.08 | 1.36% | 5.82 | 6.08 | 157091 | 9415 | 3.89% |
| 2025-02-06 | 5.67 | 5.88 | 0.18 | 3.16% | 5.62 | 6.05 | 92334 | 5390 | 2.29% |
| 2025-02-05 | 5.63 | 5.70 | 0.07 | 1.24% | 5.61 | 5.74 | 50416 | 2859 | 1.25% |
| 2025-01-27 | 5.66 | 5.63 | -0.02 | -0.35% | 5.55 | 5.75 | 64180 | 3617 | 1.59% |
| 2025-01-24 | 5.60 | 5.65 | 0.06 | 1.07% | 5.54 | 5.66 | 56508 | 3163 | 1.40% |
| 2025-01-23 | 5.74 | 5.59 | -0.07 | -1.24% | 5.57 | 5.79 | 69870 | 3984 | 1.73% |
| 2025-01-22 | 5.75 | 5.66 | -0.09 | -1.57% | 5.61 | 5.77 | 58261 | 3305 | 1.44% |
| 2025-01-21 | 5.82 | 5.75 | -0.08 | -1.37% | 5.65 | 5.89 | 81318 | 4653 | 2.01% |
| 2025-01-20 | 5.97 | 5.83 | -0.14 | -2.35% | 5.79 | 6.02 | 116394 | 6828 | 2.88% |
| 2025-01-17 | 6.10 | 5.97 | -0.20 | -3.24% | 5.89 | 6.16 | 173114 | 10361 | 4.29% |
| 2025-01-16 | 5.90 | 6.17 | 0.52 | 9.20% | 5.76 | 6.68 | 279060 | 17350 | 6.91% |
| 2025-01-15 | 5.90 | 5.65 | -0.25 | -4.24% | 5.64 | 5.90 | 71890 | 4122 | 1.78% |
| 2025-01-14 | 5.72 | 5.90 | 0.20 | 3.51% | 5.71 | 5.91 | 77721 | 4528 | 1.93% |
| 2025-01-13 | 5.76 | 5.70 | -0.06 | -1.04% | 5.46 | 5.81 | 86670 | 4876 | 2.15% |
| 2025-01-10 | 6.06 | 5.76 | -0.35 | -5.73% | 5.70 | 6.12 | 133626 | 7859 | 3.31% |
| 2025-01-09 | 6.18 | 6.11 | -0.18 | -2.86% | 6.07 | 6.26 | 129018 | 7921 | 3.20% |
| 2025-01-08 | 6.27 | 6.29 | 0.06 | 0.96% | 6.07 | 6.34 | 219188 | 13627 | 5.43% |
| 2025-01-07 | 6.06 | 6.23 | 0.25 | 4.18% | 5.89 | 6.25 | 174464 | 10629 | 4.32% |
| 2025-01-06 | 5.82 | 5.98 | 0.28 | 4.91% | 5.45 | 6.15 | 168610 | 9972 | 4.18% |
| 2025-01-03 | 5.90 | 5.70 | -0.23 | -3.88% | 5.70 | 6.14 | 161612 | 9566 | 4.00% |
| 2025-01-02 | 5.58 | 5.93 | 0.34 | 6.08% | 5.50 | 6.24 | 171895 | 10120 | 4.26% |
| 2024-12-31 | 5.89 | 5.59 | -0.31 | -5.25% | 5.55 | 5.92 | 85944 | 4906 | 2.13% |
| 2024-12-30 | 5.73 | 5.90 | 0.15 | 2.61% | 5.58 | 6.05 | 114522 | 6742 | 2.84% |
| 2024-12-27 | 5.59 | 5.75 | 0.16 | 2.86% | 5.52 | 5.85 | 58093 | 3337 | 1.44% |
| 2024-12-26 | 5.55 | 5.59 | 0.08 | 1.45% | 5.51 | 5.66 | 36316 | 2031 | 0.90% |
| 2024-12-25 | 5.66 | 5.51 | -0.20 | -3.50% | 5.43 | 5.69 | 68933 | 3800 | 1.71% |