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 | 6.40 | 6.42 | -0.02 | -0.31% | 6.37 | 6.52 | 98834 | 6380 | 1.38% |
| 2025-04-02 | 6.35 | 6.44 | 0.12 | 1.90% | 6.26 | 6.50 | 120679 | 7737 | 1.68% |
| 2025-04-01 | 6.20 | 6.32 | 0.15 | 2.43% | 6.16 | 6.38 | 133202 | 8421 | 1.86% |
| 2025-03-31 | 6.22 | 6.17 | -0.05 | -0.80% | 6.02 | 6.22 | 114206 | 6984 | 1.59% |
| 2025-03-28 | 6.32 | 6.22 | -0.06 | -0.96% | 6.20 | 6.34 | 90106 | 5641 | 1.26% |
| 2025-03-27 | 6.25 | 6.28 | -0.01 | -0.16% | 6.13 | 6.32 | 89492 | 5577 | 1.25% |
| 2025-03-26 | 6.21 | 6.29 | 0.09 | 1.45% | 6.16 | 6.34 | 106598 | 6703 | 1.49% |
| 2025-03-25 | 6.32 | 6.20 | -0.11 | -1.74% | 6.13 | 6.32 | 149825 | 9277 | 2.09% |
| 2025-03-24 | 6.69 | 6.31 | -0.33 | -4.97% | 6.13 | 6.69 | 342632 | 21730 | 4.78% |
| 2025-03-21 | 6.89 | 6.64 | -0.30 | -4.32% | 6.57 | 6.95 | 239495 | 16182 | 3.34% |
| 2025-03-20 | 6.97 | 6.94 | -0.03 | -0.43% | 6.82 | 7.09 | 210418 | 14623 | 2.94% |
| 2025-03-19 | 7.08 | 6.97 | -0.11 | -1.55% | 6.96 | 7.19 | 199358 | 14032 | 2.78% |
| 2025-03-18 | 6.99 | 7.08 | 0.09 | 1.29% | 6.90 | 7.12 | 238387 | 16797 | 3.33% |
| 2025-03-17 | 7.36 | 6.99 | -0.49 | -6.55% | 6.90 | 7.42 | 469403 | 33087 | 6.55% |
| 2025-03-14 | 7.60 | 7.48 | -0.24 | -3.11% | 7.20 | 7.69 | 427331 | 31521 | 5.96% |
| 2025-03-13 | 7.88 | 7.72 | -0.11 | -1.40% | 7.68 | 8.10 | 256824 | 20102 | 3.58% |
| 2025-03-12 | 7.79 | 7.83 | 0.07 | 0.90% | 7.75 | 8.00 | 253771 | 20012 | 3.54% |
| 2025-03-11 | 7.71 | 7.76 | -0.06 | -0.77% | 7.63 | 7.87 | 143765 | 11141 | 2.01% |
| 2025-03-10 | 7.75 | 7.82 | 0.08 | 1.03% | 7.70 | 7.94 | 184023 | 14350 | 2.57% |
| 2025-03-07 | 7.56 | 7.74 | 0.15 | 1.98% | 7.48 | 7.85 | 267886 | 20637 | 3.74% |
| 2025-03-06 | 7.60 | 7.59 | 0.01 | 0.13% | 7.52 | 7.83 | 188072 | 14356 | 2.62% |
| 2025-03-05 | 7.44 | 7.58 | 0.13 | 1.74% | 7.41 | 7.65 | 209382 | 15814 | 2.92% |
| 2025-03-04 | 7.00 | 7.45 | 0.45 | 6.43% | 6.91 | 7.57 | 288249 | 21321 | 4.02% |
| 2025-03-03 | 6.83 | 7.00 | 0.18 | 2.64% | 6.75 | 7.11 | 122343 | 8566 | 1.71% |
| 2025-02-28 | 7.16 | 6.82 | -0.35 | -4.88% | 6.79 | 7.17 | 162908 | 11320 | 2.27% |
| 2025-02-27 | 7.35 | 7.17 | -0.18 | -2.45% | 7.12 | 7.35 | 121808 | 8764 | 1.70% |
| 2025-02-26 | 7.32 | 7.35 | 0.02 | 0.27% | 7.30 | 7.44 | 74396 | 5461 | 1.04% |
| 2025-02-25 | 7.38 | 7.33 | -0.12 | -1.61% | 7.22 | 7.51 | 128942 | 9436 | 1.80% |
| 2025-02-24 | 7.22 | 7.45 | 0.07 | 0.95% | 7.12 | 7.61 | 212311 | 15767 | 2.96% |
| 2025-02-21 | 7.30 | 7.38 | 0.09 | 1.23% | 7.07 | 7.42 | 226648 | 16349 | 3.16% |
| 2025-02-20 | 7.43 | 7.29 | -0.14 | -1.88% | 7.23 | 7.55 | 174348 | 12787 | 2.43% |
| 2025-02-19 | 7.39 | 7.43 | 0.02 | 0.27% | 7.22 | 7.47 | 138617 | 10157 | 1.93% |
| 2025-02-18 | 7.58 | 7.41 | -0.22 | -2.88% | 7.36 | 7.58 | 117295 | 8734 | 1.64% |
| 2025-02-17 | 7.66 | 7.63 | -0.03 | -0.39% | 7.50 | 7.78 | 156315 | 11937 | 2.18% |
| 2025-02-14 | 7.44 | 7.66 | 0.20 | 2.68% | 7.42 | 7.79 | 214501 | 16322 | 2.99% |
| 2025-02-13 | 7.60 | 7.46 | -0.14 | -1.84% | 7.43 | 7.60 | 98569 | 7377 | 1.38% |
| 2025-02-12 | 7.53 | 7.60 | 0.02 | 0.26% | 7.37 | 7.60 | 172015 | 12893 | 2.40% |
| 2025-02-11 | 7.80 | 7.58 | -0.26 | -3.32% | 7.50 | 7.80 | 210323 | 15919 | 2.94% |
| 2025-02-10 | 7.25 | 7.84 | 0.66 | 9.19% | 7.18 | 7.86 | 420356 | 32040 | 5.87% |
| 2025-02-07 | 7.25 | 7.18 | -0.06 | -0.83% | 7.08 | 7.34 | 186375 | 13428 | 2.60% |
| 2025-02-06 | 7.15 | 7.24 | 0.05 | 0.70% | 7.07 | 7.30 | 122734 | 8852 | 1.71% |
| 2025-02-05 | 7.18 | 7.19 | 0.05 | 0.70% | 7.08 | 7.23 | 86030 | 6160 | 1.20% |
| 2025-01-27 | 7.11 | 7.14 | 0.08 | 1.13% | 7.03 | 7.25 | 124441 | 8894 | 1.74% |
| 2025-01-24 | 7.21 | 7.06 | -0.19 | -2.62% | 7.00 | 7.28 | 160532 | 11379 | 2.24% |
| 2025-01-23 | 7.36 | 7.25 | 0.05 | 0.69% | 7.25 | 7.52 | 172795 | 12769 | 2.41% |
| 2025-01-22 | 7.43 | 7.20 | -0.28 | -3.74% | 7.16 | 7.46 | 156433 | 11318 | 2.18% |
| 2025-01-21 | 7.58 | 7.48 | -0.06 | -0.80% | 7.30 | 7.65 | 139266 | 10352 | 1.94% |
| 2025-01-20 | 7.23 | 7.54 | 0.30 | 4.14% | 7.23 | 7.59 | 191662 | 14236 | 2.67% |
| 2025-01-17 | 7.16 | 7.24 | 0.09 | 1.26% | 7.05 | 7.38 | 196061 | 14142 | 2.74% |
| 2025-01-16 | 7.64 | 7.15 | -0.56 | -7.26% | 7.10 | 7.82 | 371140 | 27547 | 5.18% |
| 2025-01-15 | 7.45 | 7.71 | 0.23 | 3.07% | 7.36 | 7.79 | 244821 | 18763 | 3.42% |
| 2025-01-14 | 7.31 | 7.48 | 0.20 | 2.75% | 7.18 | 7.48 | 208928 | 15321 | 2.92% |
| 2025-01-13 | 6.80 | 7.28 | 0.45 | 6.59% | 6.70 | 7.28 | 258426 | 18448 | 3.61% |
| 2025-01-10 | 7.07 | 6.83 | -0.31 | -4.34% | 6.81 | 7.25 | 155372 | 10953 | 2.17% |
| 2025-01-09 | 6.96 | 7.14 | 0.06 | 0.85% | 6.85 | 7.20 | 197226 | 13901 | 2.75% |
| 2025-01-08 | 6.94 | 7.08 | 0.12 | 1.72% | 6.50 | 7.15 | 273744 | 18768 | 3.82% |
| 2025-01-07 | 6.96 | 6.96 | 0.26 | 3.88% | 6.55 | 6.96 | 230736 | 15596 | 3.22% |
| 2025-01-06 | 6.48 | 6.70 | 0.29 | 4.52% | 6.32 | 6.89 | 261923 | 17273 | 3.66% |
| 2025-01-03 | 6.41 | 6.41 | 0.01 | 0.16% | 6.31 | 6.76 | 188354 | 12289 | 2.63% |
| 2025-01-02 | 6.50 | 6.40 | -0.10 | -1.54% | 6.29 | 6.64 | 147743 | 9531 | 2.06% |
| 2024-12-31 | 6.72 | 6.50 | -0.21 | -3.13% | 6.49 | 7.04 | 160355 | 10759 | 2.24% |
| 2024-12-30 | 6.62 | 6.71 | 0.04 | 0.60% | 6.42 | 6.76 | 134288 | 8939 | 1.87% |
| 2024-12-27 | 6.60 | 6.67 | 0.09 | 1.37% | 6.58 | 6.81 | 169540 | 11370 | 2.37% |
| 2024-12-26 | 6.76 | 6.58 | -0.14 | -2.08% | 6.56 | 6.85 | 160941 | 10729 | 2.25% |
| 2024-12-25 | 7.23 | 6.72 | -0.39 | -5.49% | 6.70 | 7.26 | 197176 | 13495 | 2.75% |