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 | 6.27 | 6.27 | -0.06 | -0.95% | 6.23 | 6.37 | 239181 | 15041 | 1.81% |
| 2025-04-02 | 6.35 | 6.33 | -0.01 | -0.16% | 6.31 | 6.39 | 215018 | 13638 | 1.63% |
| 2025-04-01 | 6.42 | 6.34 | -0.04 | -0.63% | 6.34 | 6.44 | 247338 | 15801 | 1.88% |
| 2025-03-31 | 6.32 | 6.38 | 0.04 | 0.63% | 6.25 | 6.40 | 302253 | 19095 | 2.29% |
| 2025-03-28 | 6.38 | 6.34 | -0.03 | -0.47% | 6.34 | 6.54 | 369223 | 23667 | 2.80% |
| 2025-03-27 | 6.66 | 6.37 | -0.54 | -7.81% | 6.27 | 6.66 | 878399 | 56047 | 6.66% |
| 2025-03-26 | 6.85 | 6.91 | 0.04 | 0.58% | 6.85 | 6.97 | 212857 | 14744 | 1.61% |
| 2025-03-25 | 6.92 | 6.87 | -0.05 | -0.72% | 6.83 | 6.96 | 251542 | 17343 | 1.91% |
| 2025-03-24 | 7.01 | 6.92 | -0.10 | -1.42% | 6.75 | 7.05 | 393074 | 27101 | 2.98% |
| 2025-03-21 | 7.14 | 7.02 | -0.14 | -1.96% | 6.97 | 7.20 | 402219 | 28452 | 3.05% |
| 2025-03-20 | 7.19 | 7.16 | -0.02 | -0.28% | 7.14 | 7.24 | 274419 | 19741 | 2.08% |
| 2025-03-19 | 7.26 | 7.18 | -0.11 | -1.51% | 7.14 | 7.28 | 339093 | 24386 | 2.57% |
| 2025-03-18 | 7.29 | 7.29 | 0.00 | 0.00% | 7.26 | 7.38 | 413134 | 30230 | 3.13% |
| 2025-03-17 | 7.26 | 7.29 | 0.04 | 0.55% | 7.21 | 7.31 | 395339 | 28735 | 3.00% |
| 2025-03-14 | 7.17 | 7.25 | 0.07 | 0.97% | 7.09 | 7.26 | 456799 | 32928 | 3.46% |
| 2025-03-13 | 7.28 | 7.18 | -0.13 | -1.78% | 7.08 | 7.31 | 489905 | 35085 | 3.72% |
| 2025-03-12 | 7.29 | 7.31 | 0.02 | 0.27% | 7.26 | 7.40 | 693098 | 50776 | 5.26% |
| 2025-03-11 | 7.11 | 7.29 | 0.07 | 0.97% | 7.10 | 7.30 | 525093 | 37989 | 3.98% |
| 2025-03-10 | 7.25 | 7.22 | 0.08 | 1.12% | 7.12 | 7.27 | 439950 | 31605 | 3.34% |
| 2025-03-07 | 7.16 | 7.14 | -0.07 | -0.97% | 7.09 | 7.29 | 546704 | 39304 | 4.15% |
| 2025-03-06 | 6.93 | 7.21 | 0.31 | 4.49% | 6.93 | 7.36 | 807500 | 58040 | 6.12% |
| 2025-03-05 | 6.88 | 6.90 | 0.02 | 0.29% | 6.80 | 6.94 | 280535 | 19242 | 2.13% |
| 2025-03-04 | 6.71 | 6.88 | 0.09 | 1.33% | 6.71 | 6.91 | 267957 | 18351 | 2.03% |
| 2025-03-03 | 6.76 | 6.79 | 0.06 | 0.89% | 6.68 | 6.91 | 353260 | 24073 | 2.68% |
| 2025-02-28 | 7.03 | 6.73 | -0.37 | -5.21% | 6.71 | 7.07 | 500978 | 34389 | 3.80% |
| 2025-02-27 | 7.20 | 7.10 | -0.07 | -0.98% | 6.96 | 7.23 | 585428 | 41535 | 4.44% |
| 2025-02-26 | 7.20 | 7.17 | 0.00 | 0.00% | 7.12 | 7.22 | 463257 | 33194 | 3.51% |
| 2025-02-25 | 7.06 | 7.17 | 0.01 | 0.14% | 7.04 | 7.25 | 571489 | 40887 | 4.33% |
| 2025-02-24 | 7.21 | 7.16 | -0.05 | -0.69% | 7.10 | 7.22 | 485010 | 34761 | 3.68% |
| 2025-02-21 | 7.16 | 7.21 | 0.00 | 0.00% | 7.08 | 7.25 | 703580 | 50391 | 5.34% |
| 2025-02-20 | 6.95 | 7.21 | 0.26 | 3.74% | 6.91 | 7.23 | 921137 | 65550 | 6.99% |
| 2025-02-19 | 6.80 | 6.95 | 0.15 | 2.21% | 6.79 | 6.96 | 324753 | 22439 | 2.46% |
| 2025-02-18 | 7.01 | 6.80 | -0.23 | -3.27% | 6.77 | 7.06 | 396300 | 27319 | 3.01% |
| 2025-02-17 | 6.98 | 7.03 | 0.06 | 0.86% | 6.95 | 7.07 | 420424 | 29515 | 3.19% |
| 2025-02-14 | 6.94 | 6.97 | 0.00 | 0.00% | 6.86 | 7.01 | 361892 | 25153 | 2.74% |
| 2025-02-13 | 7.10 | 6.97 | -0.15 | -2.11% | 6.94 | 7.11 | 473458 | 33147 | 3.59% |
| 2025-02-12 | 7.05 | 7.12 | 0.04 | 0.56% | 7.03 | 7.14 | 401976 | 28516 | 3.05% |
| 2025-02-11 | 7.11 | 7.08 | -0.04 | -0.56% | 6.99 | 7.13 | 452548 | 31944 | 3.43% |
| 2025-02-10 | 7.15 | 7.12 | -0.04 | -0.56% | 7.07 | 7.19 | 535816 | 38129 | 4.06% |
| 2025-02-07 | 7.12 | 7.16 | 0.06 | 0.85% | 7.06 | 7.29 | 768481 | 55337 | 5.83% |
| 2025-02-06 | 6.90 | 7.10 | 0.15 | 2.16% | 6.88 | 7.10 | 518366 | 36503 | 3.93% |
| 2025-02-05 | 6.90 | 6.95 | 0.10 | 1.46% | 6.85 | 7.01 | 432862 | 30084 | 3.28% |
| 2025-01-27 | 7.06 | 6.85 | -0.15 | -2.14% | 6.85 | 7.08 | 426280 | 29577 | 3.23% |
| 2025-01-24 | 6.81 | 7.00 | 0.16 | 2.34% | 6.79 | 7.03 | 692528 | 48224 | 5.25% |
| 2025-01-23 | 6.89 | 6.84 | 0.23 | 3.48% | 6.84 | 7.23 | 1039924 | 72903 | 7.89% |
| 2025-01-22 | 6.60 | 6.61 | -0.02 | -0.30% | 6.56 | 6.70 | 357655 | 23734 | 2.71% |
| 2025-01-21 | 6.65 | 6.63 | 0.03 | 0.45% | 6.55 | 6.70 | 370675 | 24546 | 2.81% |
| 2025-01-20 | 6.57 | 6.60 | 0.08 | 1.23% | 6.54 | 6.69 | 433291 | 28678 | 3.29% |
| 2025-01-17 | 6.46 | 6.52 | 0.05 | 0.77% | 6.41 | 6.62 | 504828 | 32948 | 3.83% |
| 2025-01-16 | 6.41 | 6.47 | 0.12 | 1.89% | 6.34 | 6.54 | 443869 | 28584 | 3.37% |
| 2025-01-15 | 6.40 | 6.35 | -0.08 | -1.24% | 6.32 | 6.47 | 308290 | 19628 | 2.34% |
| 2025-01-14 | 6.07 | 6.43 | 0.39 | 6.46% | 6.04 | 6.45 | 526118 | 33143 | 3.99% |
| 2025-01-13 | 5.91 | 6.04 | 0.03 | 0.50% | 5.79 | 6.08 | 354745 | 21130 | 2.69% |
| 2025-01-10 | 6.25 | 6.01 | -0.27 | -4.30% | 6.00 | 6.36 | 401110 | 24815 | 3.04% |
| 2025-01-09 | 6.25 | 6.28 | -0.03 | -0.48% | 6.23 | 6.40 | 336756 | 21297 | 2.55% |
| 2025-01-08 | 6.44 | 6.31 | -0.21 | -3.22% | 6.10 | 6.47 | 582943 | 36696 | 4.42% |
| 2025-01-07 | 6.21 | 6.52 | 0.32 | 5.16% | 6.21 | 6.54 | 528138 | 33757 | 4.01% |
| 2025-01-06 | 6.30 | 6.20 | -0.16 | -2.52% | 6.12 | 6.39 | 405739 | 25357 | 3.08% |
| 2025-01-03 | 6.74 | 6.36 | -0.37 | -5.50% | 6.34 | 6.83 | 577391 | 37800 | 4.38% |
| 2025-01-02 | 6.77 | 6.73 | -0.09 | -1.32% | 6.66 | 7.09 | 578769 | 39650 | 4.67% |
| 2024-12-31 | 7.21 | 6.82 | -0.42 | -5.80% | 6.82 | 7.24 | 650220 | 45616 | 5.24% |
| 2024-12-30 | 7.19 | 7.24 | 0.02 | 0.28% | 7.05 | 7.31 | 597037 | 42876 | 4.81% |
| 2024-12-27 | 7.31 | 7.22 | -0.11 | -1.50% | 7.21 | 7.50 | 950209 | 69944 | 7.66% |
| 2024-12-26 | 7.08 | 7.33 | 0.18 | 2.52% | 7.05 | 7.38 | 861257 | 62648 | 6.94% |