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 | 6.67 | 6.78 | 0.03 | 0.44% | 6.66 | 6.82 | 109436 | 7390 | 2.23% |
| 2025-04-02 | 6.68 | 6.75 | 0.04 | 0.60% | 6.67 | 6.79 | 77777 | 5251 | 1.58% |
| 2025-04-01 | 6.75 | 6.71 | -0.02 | -0.30% | 6.70 | 6.84 | 90576 | 6130 | 1.84% |
| 2025-03-31 | 6.70 | 6.73 | -0.02 | -0.30% | 6.51 | 6.74 | 139844 | 9260 | 2.84% |
| 2025-03-28 | 6.85 | 6.75 | -0.10 | -1.46% | 6.75 | 6.96 | 122166 | 8358 | 2.48% |
| 2025-03-27 | 6.93 | 6.85 | -0.08 | -1.15% | 6.73 | 6.96 | 120430 | 8257 | 2.45% |
| 2025-03-26 | 6.92 | 6.93 | 0.00 | 0.00% | 6.85 | 7.01 | 111192 | 7739 | 2.26% |
| 2025-03-25 | 7.13 | 6.93 | -0.15 | -2.12% | 6.86 | 7.13 | 153492 | 10709 | 3.12% |
| 2025-03-24 | 7.38 | 7.08 | -0.28 | -3.80% | 6.89 | 7.38 | 243228 | 17229 | 4.95% |
| 2025-03-21 | 7.60 | 7.36 | -0.26 | -3.41% | 7.30 | 7.75 | 293131 | 21858 | 5.96% |
| 2025-03-20 | 7.68 | 7.62 | -0.18 | -2.31% | 7.40 | 7.84 | 346036 | 26471 | 7.04% |
| 2025-03-19 | 7.72 | 7.80 | 0.23 | 3.04% | 7.70 | 8.03 | 578925 | 45534 | 11.77% |
| 2025-03-18 | 7.48 | 7.57 | 0.09 | 1.20% | 7.44 | 7.79 | 266799 | 20236 | 5.43% |
| 2025-03-17 | 7.57 | 7.48 | -0.10 | -1.32% | 7.44 | 7.63 | 187787 | 14110 | 3.82% |
| 2025-03-14 | 7.45 | 7.58 | 0.08 | 1.07% | 7.31 | 7.58 | 228183 | 17091 | 4.64% |
| 2025-03-13 | 7.72 | 7.50 | -0.27 | -3.47% | 7.29 | 7.72 | 294908 | 22018 | 6.00% |
| 2025-03-12 | 7.75 | 7.77 | 0.16 | 2.10% | 7.69 | 7.89 | 339171 | 26387 | 6.90% |
| 2025-03-11 | 7.41 | 7.61 | 0.11 | 1.47% | 7.33 | 7.64 | 199836 | 14949 | 4.06% |
| 2025-03-10 | 7.57 | 7.50 | -0.12 | -1.57% | 7.40 | 7.62 | 205105 | 15361 | 4.17% |
| 2025-03-07 | 7.70 | 7.62 | -0.14 | -1.80% | 7.55 | 7.90 | 282036 | 21856 | 5.74% |
| 2025-03-06 | 7.52 | 7.76 | 0.31 | 4.16% | 7.52 | 7.82 | 333278 | 25763 | 6.78% |
| 2025-03-05 | 7.40 | 7.45 | 0.01 | 0.13% | 7.26 | 7.50 | 207818 | 15353 | 4.23% |
| 2025-03-04 | 7.15 | 7.44 | 0.17 | 2.34% | 7.11 | 7.47 | 197350 | 14527 | 4.01% |
| 2025-03-03 | 7.27 | 7.27 | 0.01 | 0.14% | 7.13 | 7.44 | 249854 | 18243 | 5.08% |
| 2025-02-28 | 7.80 | 7.26 | -0.63 | -7.98% | 7.21 | 7.87 | 389586 | 29232 | 7.92% |
| 2025-02-27 | 8.14 | 7.89 | -0.22 | -2.71% | 7.76 | 8.18 | 365754 | 29025 | 7.44% |
| 2025-02-26 | 7.99 | 8.11 | 0.11 | 1.38% | 7.95 | 8.18 | 430243 | 34742 | 8.75% |
| 2025-02-25 | 7.84 | 8.00 | -0.03 | -0.37% | 7.74 | 8.22 | 434721 | 34767 | 8.84% |
| 2025-02-24 | 8.10 | 8.03 | -0.14 | -1.71% | 7.91 | 8.15 | 397655 | 31881 | 8.09% |
| 2025-02-21 | 8.11 | 8.17 | 0.08 | 0.99% | 7.99 | 8.25 | 573380 | 46588 | 11.66% |
| 2025-02-20 | 7.86 | 8.09 | 0.31 | 3.98% | 7.81 | 8.15 | 567636 | 45621 | 11.55% |
| 2025-02-19 | 7.64 | 7.78 | 0.18 | 2.37% | 7.60 | 7.78 | 314488 | 24296 | 6.40% |
| 2025-02-18 | 8.05 | 7.60 | -0.53 | -6.52% | 7.60 | 8.14 | 473375 | 37182 | 9.63% |
| 2025-02-17 | 8.06 | 8.13 | 0.06 | 0.74% | 7.99 | 8.27 | 573932 | 46596 | 11.67% |
| 2025-02-14 | 7.87 | 8.07 | 0.20 | 2.54% | 7.78 | 8.19 | 615226 | 49431 | 12.51% |
| 2025-02-13 | 8.00 | 7.87 | -0.16 | -1.99% | 7.74 | 8.11 | 518402 | 41012 | 10.54% |
| 2025-02-12 | 7.93 | 8.03 | -0.13 | -1.59% | 7.90 | 8.23 | 506755 | 40816 | 10.31% |
| 2025-02-11 | 7.85 | 8.16 | 0.17 | 2.13% | 7.68 | 8.50 | 790383 | 63886 | 16.08% |
| 2025-02-10 | 7.59 | 7.99 | 0.33 | 4.31% | 7.48 | 7.99 | 701100 | 54708 | 14.26% |
| 2025-02-07 | 7.70 | 7.66 | 0.38 | 5.22% | 7.50 | 8.18 | 917037 | 71437 | 18.65% |
| 2025-02-06 | 6.90 | 7.28 | 0.36 | 5.20% | 6.80 | 7.34 | 472424 | 33665 | 9.61% |
| 2025-02-05 | 6.71 | 6.92 | 0.33 | 5.01% | 6.68 | 6.98 | 299862 | 20651 | 6.10% |
| 2025-01-27 | 6.95 | 6.59 | -0.22 | -3.23% | 6.59 | 6.99 | 205412 | 13784 | 4.18% |
| 2025-01-24 | 6.57 | 6.81 | 0.10 | 1.49% | 6.45 | 6.84 | 305758 | 20396 | 6.22% |
| 2025-01-23 | 6.82 | 6.71 | 0.01 | 0.15% | 6.71 | 6.98 | 271444 | 18637 | 5.52% |
| 2025-01-22 | 6.97 | 6.70 | -0.26 | -3.74% | 6.66 | 6.97 | 259407 | 17575 | 5.28% |
| 2025-01-21 | 6.92 | 6.96 | 0.07 | 1.02% | 6.90 | 7.07 | 245816 | 17114 | 5.00% |
| 2025-01-20 | 6.89 | 6.89 | 0.00 | 0.00% | 6.80 | 7.05 | 230813 | 15917 | 4.69% |
| 2025-01-17 | 6.80 | 6.89 | 0.00 | 0.00% | 6.72 | 7.07 | 316415 | 21811 | 6.44% |
| 2025-01-16 | 6.91 | 6.89 | 0.07 | 1.03% | 6.76 | 7.04 | 393647 | 27130 | 8.01% |
| 2025-01-15 | 6.92 | 6.82 | 0.02 | 0.29% | 6.68 | 6.98 | 346740 | 23552 | 7.05% |
| 2025-01-14 | 6.30 | 6.80 | 0.59 | 9.50% | 6.26 | 6.82 | 431655 | 28574 | 8.78% |
| 2025-01-13 | 5.98 | 6.21 | 0.13 | 2.14% | 5.80 | 6.25 | 219188 | 13347 | 4.46% |
| 2025-01-10 | 6.36 | 6.08 | -0.29 | -4.55% | 6.06 | 6.47 | 235397 | 14800 | 4.79% |
| 2025-01-09 | 6.23 | 6.37 | 0.07 | 1.11% | 6.22 | 6.50 | 252763 | 16146 | 5.14% |
| 2025-01-08 | 6.23 | 6.30 | 0.03 | 0.48% | 6.05 | 6.36 | 276410 | 17170 | 5.62% |
| 2025-01-07 | 6.07 | 6.27 | 0.29 | 4.85% | 6.05 | 6.28 | 297472 | 18434 | 6.05% |
| 2025-01-06 | 5.94 | 5.98 | -0.03 | -0.50% | 5.70 | 6.07 | 209731 | 12453 | 4.27% |
| 2025-01-03 | 6.48 | 6.01 | -0.47 | -7.25% | 5.98 | 6.59 | 293069 | 18117 | 5.96% |
| 2025-01-02 | 6.58 | 6.48 | -0.11 | -1.67% | 6.38 | 6.76 | 259017 | 16973 | 5.27% |
| 2024-12-31 | 7.02 | 6.59 | -0.35 | -5.04% | 6.59 | 7.05 | 262605 | 17785 | 5.34% |
| 2024-12-30 | 6.98 | 6.94 | -0.11 | -1.56% | 6.70 | 7.02 | 234786 | 16235 | 4.78% |
| 2024-12-27 | 7.07 | 7.05 | 0.03 | 0.43% | 6.93 | 7.21 | 266605 | 18959 | 5.42% |
| 2024-12-26 | 6.95 | 7.02 | 0.12 | 1.74% | 6.86 | 7.11 | 253189 | 17740 | 5.15% |
| 2024-12-25 | 7.31 | 6.90 | -0.49 | -6.63% | 6.79 | 7.31 | 405804 | 28205 | 8.25% |