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 | 6.40 | -0.22 | -3.32% | 6.38 | 6.63 | 889031 | 57594 | 3.91% |
| 2025-04-02 | 6.54 | 6.62 | 0.10 | 1.53% | 6.52 | 6.69 | 892250 | 59063 | 3.92% |
| 2025-04-01 | 6.62 | 6.52 | -0.12 | -1.81% | 6.51 | 6.71 | 824033 | 54387 | 3.62% |
| 2025-03-31 | 6.68 | 6.64 | -0.14 | -2.06% | 6.41 | 6.72 | 1220668 | 79855 | 5.37% |
| 2025-03-28 | 6.87 | 6.78 | -0.10 | -1.45% | 6.78 | 6.93 | 930090 | 63668 | 4.09% |
| 2025-03-27 | 7.12 | 6.88 | -0.29 | -4.04% | 6.86 | 7.15 | 1463138 | 101930 | 6.43% |
| 2025-03-26 | 7.13 | 7.17 | -0.02 | -0.28% | 7.13 | 7.33 | 1063574 | 76901 | 4.68% |
| 2025-03-25 | 7.52 | 7.19 | -0.40 | -5.27% | 7.17 | 7.52 | 1797788 | 131117 | 7.90% |
| 2025-03-24 | 7.90 | 7.59 | -0.44 | -5.48% | 7.30 | 7.94 | 2613988 | 197922 | 11.49% |
| 2025-03-21 | 8.10 | 8.03 | 0.14 | 1.77% | 7.92 | 8.33 | 3531104 | 286498 | 15.52% |
| 2025-03-20 | 7.82 | 7.89 | 0.03 | 0.38% | 7.82 | 8.13 | 2362917 | 188441 | 10.39% |
| 2025-03-19 | 7.89 | 7.86 | -0.04 | -0.51% | 7.77 | 8.10 | 2479604 | 196775 | 10.90% |
| 2025-03-18 | 8.10 | 7.90 | -0.09 | -1.13% | 7.87 | 8.18 | 2198331 | 175172 | 9.67% |
| 2025-03-17 | 7.88 | 7.99 | 0.37 | 4.86% | 7.81 | 8.23 | 3407343 | 272700 | 14.98% |
| 2025-03-14 | 7.47 | 7.62 | 0.08 | 1.06% | 7.37 | 7.67 | 1994857 | 150571 | 8.77% |
| 2025-03-13 | 7.82 | 7.54 | -0.40 | -5.04% | 7.44 | 7.88 | 2935505 | 223079 | 12.91% |
| 2025-03-12 | 7.80 | 7.94 | -0.11 | -1.37% | 7.66 | 8.10 | 4816630 | 380337 | 21.18% |
| 2025-03-11 | 7.10 | 8.05 | 0.82 | 11.34% | 7.05 | 8.68 | 6628538 | 540049 | 29.16% |
| 2025-03-10 | 7.35 | 7.23 | -0.16 | -2.17% | 7.18 | 7.46 | 1301816 | 94650 | 5.73% |
| 2025-03-07 | 7.55 | 7.39 | -0.23 | -3.02% | 7.34 | 7.68 | 1759117 | 132456 | 7.74% |
| 2025-03-06 | 7.42 | 7.62 | 0.24 | 3.25% | 7.41 | 7.69 | 2071377 | 157075 | 9.11% |
| 2025-03-05 | 7.35 | 7.38 | 0.00 | 0.00% | 7.18 | 7.43 | 1482624 | 108211 | 6.52% |
| 2025-03-04 | 7.10 | 7.38 | 0.08 | 1.10% | 7.05 | 7.49 | 1578231 | 116146 | 6.94% |
| 2025-03-03 | 7.55 | 7.30 | 0.02 | 0.27% | 7.17 | 7.77 | 1993142 | 148576 | 8.77% |
| 2025-02-28 | 7.87 | 7.28 | -0.71 | -8.89% | 7.21 | 7.92 | 2820195 | 210893 | 12.41% |
| 2025-02-27 | 8.20 | 7.99 | -0.30 | -3.62% | 7.79 | 8.21 | 3312220 | 264357 | 14.57% |
| 2025-02-26 | 7.70 | 8.29 | 0.64 | 8.37% | 7.56 | 8.68 | 4506314 | 363228 | 19.83% |
| 2025-02-25 | 7.51 | 7.65 | -0.10 | -1.29% | 7.39 | 7.93 | 2784754 | 212256 | 12.25% |
| 2025-02-24 | 7.71 | 7.75 | 0.09 | 1.17% | 7.63 | 8.07 | 3539623 | 277428 | 15.57% |
| 2025-02-21 | 7.50 | 7.66 | 0.07 | 0.92% | 7.42 | 7.90 | 3896722 | 297515 | 17.14% |
| 2025-02-20 | 7.51 | 7.59 | 0.29 | 3.97% | 7.38 | 7.84 | 5090709 | 386149 | 22.40% |
| 2025-02-19 | 6.69 | 7.30 | 0.71 | 10.77% | 6.67 | 7.33 | 4210642 | 298454 | 18.52% |
| 2025-02-18 | 7.00 | 6.59 | -0.48 | -6.79% | 6.57 | 7.05 | 2415182 | 164045 | 10.63% |
| 2025-02-17 | 7.05 | 7.07 | 0.05 | 0.71% | 6.95 | 7.27 | 2424005 | 172212 | 10.66% |
| 2025-02-14 | 6.95 | 7.02 | 0.01 | 0.14% | 6.89 | 7.11 | 2052832 | 143592 | 9.03% |
| 2025-02-13 | 7.12 | 7.01 | -0.09 | -1.27% | 6.91 | 7.28 | 3062270 | 217581 | 13.47% |
| 2025-02-12 | 7.02 | 7.10 | 0.04 | 0.57% | 6.89 | 7.21 | 2724466 | 192130 | 11.99% |
| 2025-02-11 | 6.80 | 7.06 | 0.28 | 4.13% | 6.69 | 7.09 | 3334089 | 231649 | 14.67% |
| 2025-02-10 | 6.71 | 6.78 | 0.11 | 1.65% | 6.66 | 6.90 | 2191516 | 148414 | 9.64% |
| 2025-02-07 | 6.61 | 6.67 | 0.09 | 1.37% | 6.48 | 6.78 | 2702017 | 179372 | 11.89% |
| 2025-02-06 | 6.13 | 6.58 | 0.43 | 6.99% | 6.12 | 6.63 | 2446156 | 157938 | 10.76% |
| 2025-02-05 | 6.03 | 6.15 | 0.22 | 3.71% | 5.98 | 6.35 | 1788110 | 110337 | 7.87% |
| 2025-01-27 | 6.47 | 5.93 | -0.37 | -5.87% | 5.93 | 6.50 | 1963774 | 119739 | 8.64% |
| 2025-01-24 | 5.87 | 6.30 | -0.25 | -3.82% | 5.74 | 6.49 | 3907699 | 234378 | 17.19% |
| 2025-01-23 | 6.83 | 6.55 | -0.16 | -2.38% | 6.55 | 6.97 | 2728809 | 184289 | 12.01% |
| 2025-01-22 | 6.48 | 6.71 | 0.14 | 2.13% | 6.35 | 6.84 | 2912054 | 192596 | 12.81% |
| 2025-01-21 | 6.21 | 6.57 | 0.41 | 6.66% | 6.19 | 6.60 | 3134485 | 201781 | 13.79% |
| 2025-01-20 | 6.16 | 6.16 | 0.07 | 1.15% | 6.07 | 6.26 | 1250042 | 77182 | 5.50% |
| 2025-01-17 | 6.15 | 6.09 | -0.10 | -1.62% | 6.07 | 6.24 | 1312174 | 80515 | 5.87% |
| 2025-01-16 | 6.31 | 6.19 | -0.07 | -1.12% | 6.14 | 6.47 | 1649243 | 103511 | 7.37% |
| 2025-01-15 | 6.37 | 6.26 | -0.12 | -1.88% | 6.18 | 6.38 | 1701316 | 106512 | 7.61% |
| 2025-01-14 | 5.87 | 6.38 | 0.60 | 10.38% | 5.82 | 6.39 | 2270861 | 139848 | 10.15% |
| 2025-01-13 | 5.67 | 5.78 | -0.05 | -0.86% | 5.55 | 5.89 | 1359495 | 77881 | 6.08% |
| 2025-01-10 | 6.02 | 5.83 | -0.22 | -3.64% | 5.82 | 6.24 | 2146756 | 130369 | 9.60% |
| 2025-01-09 | 5.86 | 6.05 | 0.14 | 2.37% | 5.85 | 6.15 | 1970227 | 118919 | 8.81% |
| 2025-01-08 | 5.93 | 5.91 | -0.09 | -1.50% | 5.64 | 6.00 | 1940837 | 113385 | 8.68% |
| 2025-01-07 | 5.74 | 6.00 | 0.29 | 5.08% | 5.74 | 6.02 | 1766632 | 103904 | 7.90% |
| 2025-01-06 | 5.92 | 5.71 | -0.25 | -4.19% | 5.64 | 5.98 | 1672270 | 96767 | 7.48% |
| 2025-01-03 | 6.35 | 5.96 | -0.33 | -5.25% | 5.92 | 6.42 | 1952946 | 119338 | 8.73% |
| 2025-01-02 | 6.41 | 6.29 | -0.15 | -2.33% | 6.21 | 6.57 | 1848331 | 118064 | 8.84% |
| 2024-12-31 | 7.03 | 6.44 | -0.57 | -8.13% | 6.43 | 7.07 | 2648900 | 176094 | 12.67% |
| 2024-12-30 | 7.18 | 7.01 | -0.24 | -3.31% | 6.98 | 7.34 | 2133496 | 151483 | 10.21% |
| 2024-12-27 | 7.01 | 7.25 | 0.21 | 2.98% | 6.94 | 7.39 | 2944803 | 212964 | 14.09% |
| 2024-12-26 | 6.91 | 7.04 | 0.08 | 1.15% | 6.90 | 7.26 | 2471665 | 174759 | 11.82% |
| 2024-12-25 | 7.26 | 6.96 | -0.29 | -4.00% | 6.96 | 7.44 | 2614226 | 187047 | 12.51% |