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 | 6.61 | 6.70 | 0.04 | 0.60% | 6.61 | 6.75 | 76891 | 5153 | 1.94% |
| 2025-04-02 | 6.71 | 6.66 | -0.01 | -0.15% | 6.63 | 6.78 | 55352 | 3712 | 1.40% |
| 2025-04-01 | 6.62 | 6.67 | 0.05 | 0.76% | 6.62 | 6.74 | 68061 | 4547 | 1.72% |
| 2025-03-31 | 6.71 | 6.62 | -0.06 | -0.90% | 6.46 | 6.72 | 81693 | 5367 | 2.06% |
| 2025-03-28 | 6.86 | 6.68 | -0.20 | -2.91% | 6.66 | 6.96 | 78198 | 5289 | 1.97% |
| 2025-03-27 | 6.95 | 6.88 | -0.06 | -0.86% | 6.79 | 7.02 | 99568 | 6869 | 2.51% |
| 2025-03-26 | 6.79 | 6.94 | 0.15 | 2.21% | 6.76 | 7.03 | 101116 | 7030 | 2.55% |
| 2025-03-25 | 6.78 | 6.79 | 0.00 | 0.00% | 6.71 | 6.90 | 89028 | 6059 | 2.25% |
| 2025-03-24 | 7.16 | 6.79 | -0.42 | -5.83% | 6.61 | 7.22 | 170833 | 11689 | 4.31% |
| 2025-03-21 | 7.48 | 7.21 | -0.34 | -4.50% | 7.17 | 7.51 | 170901 | 12449 | 4.31% |
| 2025-03-20 | 7.49 | 7.55 | 0.17 | 2.30% | 7.47 | 7.76 | 243513 | 18535 | 6.15% |
| 2025-03-19 | 7.31 | 7.38 | 0.02 | 0.27% | 7.28 | 7.53 | 143976 | 10642 | 3.63% |
| 2025-03-18 | 7.44 | 7.36 | -0.18 | -2.39% | 7.25 | 7.44 | 200353 | 14671 | 5.06% |
| 2025-03-17 | 7.54 | 7.54 | -0.03 | -0.40% | 7.49 | 7.60 | 87794 | 6623 | 2.22% |
| 2025-03-14 | 7.58 | 7.57 | 0.03 | 0.40% | 7.34 | 7.59 | 125938 | 9429 | 3.18% |
| 2025-03-13 | 7.77 | 7.54 | -0.23 | -2.96% | 7.39 | 7.77 | 162005 | 12180 | 4.09% |
| 2025-03-12 | 7.81 | 7.77 | -0.04 | -0.51% | 7.73 | 7.86 | 149446 | 11642 | 3.77% |
| 2025-03-11 | 7.55 | 7.81 | 0.13 | 1.69% | 7.52 | 8.03 | 177351 | 13783 | 4.48% |
| 2025-03-10 | 7.70 | 7.68 | -0.06 | -0.78% | 7.61 | 7.88 | 142827 | 11020 | 3.61% |
| 2025-03-07 | 7.84 | 7.74 | -0.15 | -1.90% | 7.67 | 7.94 | 184486 | 14383 | 4.66% |
| 2025-03-06 | 7.88 | 7.89 | -0.01 | -0.13% | 7.76 | 8.01 | 245812 | 19386 | 6.21% |
| 2025-03-05 | 8.02 | 7.90 | 0.14 | 1.80% | 7.76 | 8.28 | 314504 | 25179 | 7.94% |
| 2025-03-04 | 7.38 | 7.76 | 0.38 | 5.15% | 7.34 | 7.82 | 215919 | 16518 | 5.45% |
| 2025-03-03 | 7.56 | 7.38 | -0.15 | -1.99% | 7.31 | 7.70 | 185943 | 13961 | 4.69% |
| 2025-02-28 | 7.95 | 7.53 | -0.33 | -4.20% | 7.49 | 8.36 | 281925 | 22399 | 7.12% |
| 2025-02-27 | 8.05 | 7.86 | -0.27 | -3.32% | 7.70 | 8.06 | 271942 | 21416 | 6.87% |
| 2025-02-26 | 7.76 | 8.13 | 0.51 | 6.69% | 7.76 | 8.18 | 388822 | 30990 | 9.82% |
| 2025-02-25 | 7.60 | 7.62 | -0.07 | -0.91% | 7.50 | 7.79 | 170457 | 13080 | 4.30% |
| 2025-02-24 | 7.78 | 7.69 | -0.13 | -1.66% | 7.60 | 7.83 | 202335 | 15556 | 5.11% |
| 2025-02-21 | 7.73 | 7.82 | -0.08 | -1.01% | 7.65 | 7.92 | 283739 | 22050 | 7.16% |
| 2025-02-20 | 7.75 | 7.90 | 0.40 | 5.33% | 7.52 | 8.16 | 482111 | 37583 | 12.17% |
| 2025-02-19 | 7.11 | 7.50 | 0.45 | 6.38% | 7.05 | 7.50 | 243438 | 17888 | 6.15% |
| 2025-02-18 | 7.35 | 7.05 | -0.28 | -3.82% | 7.04 | 7.35 | 155751 | 11167 | 3.93% |
| 2025-02-17 | 7.13 | 7.33 | 0.21 | 2.95% | 7.13 | 7.36 | 172037 | 12521 | 4.34% |
| 2025-02-14 | 7.21 | 7.12 | -0.10 | -1.39% | 7.07 | 7.21 | 146997 | 10480 | 3.71% |
| 2025-02-13 | 7.29 | 7.22 | -0.22 | -2.96% | 7.18 | 7.45 | 237745 | 17345 | 6.00% |
| 2025-02-12 | 7.05 | 7.44 | 0.34 | 4.79% | 7.05 | 7.51 | 341342 | 25114 | 8.62% |
| 2025-02-11 | 7.16 | 7.10 | -0.09 | -1.25% | 7.01 | 7.17 | 105501 | 7453 | 2.66% |
| 2025-02-10 | 7.02 | 7.19 | 0.17 | 2.42% | 6.99 | 7.22 | 154343 | 10968 | 3.90% |
| 2025-02-07 | 7.01 | 7.02 | 0.01 | 0.14% | 6.91 | 7.12 | 169236 | 11894 | 4.27% |
| 2025-02-06 | 6.72 | 7.01 | 0.23 | 3.39% | 6.72 | 7.02 | 136403 | 9432 | 3.44% |
| 2025-02-05 | 6.60 | 6.78 | 0.22 | 3.35% | 6.60 | 6.85 | 112425 | 7607 | 2.84% |
| 2025-01-27 | 6.80 | 6.56 | -0.19 | -2.81% | 6.56 | 6.83 | 83473 | 5583 | 2.11% |
| 2025-01-24 | 6.62 | 6.75 | 0.12 | 1.81% | 6.48 | 6.75 | 104964 | 6956 | 2.65% |
| 2025-01-23 | 6.66 | 6.63 | 0.06 | 0.91% | 6.63 | 6.91 | 124887 | 8452 | 3.15% |
| 2025-01-22 | 6.65 | 6.57 | -0.14 | -2.09% | 6.52 | 6.66 | 86996 | 5722 | 2.20% |
| 2025-01-21 | 6.85 | 6.71 | -0.11 | -1.61% | 6.68 | 6.90 | 94987 | 6399 | 2.40% |
| 2025-01-20 | 6.91 | 6.82 | -0.03 | -0.44% | 6.72 | 6.92 | 86921 | 5933 | 2.19% |
| 2025-01-17 | 6.85 | 6.85 | -0.05 | -0.72% | 6.81 | 6.99 | 84793 | 5830 | 2.14% |
| 2025-01-16 | 6.96 | 6.90 | -0.02 | -0.29% | 6.80 | 7.09 | 108807 | 7543 | 2.75% |
| 2025-01-15 | 6.96 | 6.92 | -0.06 | -0.86% | 6.87 | 7.03 | 113010 | 7839 | 2.85% |
| 2025-01-14 | 6.53 | 6.98 | 0.54 | 8.39% | 6.51 | 6.98 | 199019 | 13553 | 5.02% |
| 2025-01-13 | 6.19 | 6.44 | 0.15 | 2.38% | 6.01 | 6.50 | 109782 | 6927 | 2.77% |
| 2025-01-10 | 6.52 | 6.29 | -0.29 | -4.41% | 6.28 | 6.67 | 110686 | 7219 | 2.79% |
| 2025-01-09 | 6.54 | 6.58 | 0.08 | 1.23% | 6.47 | 6.66 | 110769 | 7288 | 2.80% |
| 2025-01-08 | 6.40 | 6.50 | 0.06 | 0.93% | 6.17 | 6.59 | 131076 | 8391 | 3.31% |
| 2025-01-07 | 6.20 | 6.44 | 0.22 | 3.54% | 6.20 | 6.45 | 106636 | 6742 | 2.69% |
| 2025-01-06 | 6.19 | 6.22 | -0.04 | -0.64% | 5.98 | 6.29 | 121913 | 7527 | 3.08% |
| 2025-01-03 | 6.73 | 6.26 | -0.46 | -6.85% | 6.23 | 6.78 | 139205 | 8974 | 3.51% |
| 2025-01-02 | 6.93 | 6.72 | -0.12 | -1.75% | 6.63 | 6.99 | 102647 | 6986 | 2.59% |
| 2024-12-31 | 6.99 | 6.84 | -0.19 | -2.70% | 6.81 | 7.14 | 95608 | 6674 | 2.42% |
| 2024-12-30 | 7.08 | 7.03 | -0.13 | -1.82% | 6.84 | 7.14 | 101454 | 7100 | 2.56% |
| 2024-12-27 | 7.06 | 7.16 | 0.09 | 1.27% | 7.02 | 7.28 | 113351 | 8155 | 2.86% |
| 2024-12-26 | 7.05 | 7.07 | 0.00 | 0.00% | 7.00 | 7.18 | 113270 | 8050 | 2.86% |
| 2024-12-25 | 7.32 | 7.07 | -0.29 | -3.94% | 6.92 | 7.38 | 167270 | 11829 | 4.23% |