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 | 7.38 | 7.51 | 0.13 | 1.76% | 7.31 | 7.54 | 90186 | 6701 | 5.73% |
| 2025-04-02 | 7.35 | 7.38 | -0.01 | -0.14% | 7.26 | 7.41 | 65440 | 4804 | 4.16% |
| 2025-04-01 | 7.46 | 7.39 | 0.10 | 1.37% | 7.25 | 7.55 | 89293 | 6605 | 5.67% |
| 2025-03-31 | 7.29 | 7.29 | 0.10 | 1.39% | 7.06 | 7.30 | 88099 | 6349 | 5.60% |
| 2025-03-28 | 7.31 | 7.19 | -0.12 | -1.64% | 7.14 | 7.38 | 90125 | 6532 | 5.73% |
| 2025-03-27 | 6.90 | 7.31 | 0.40 | 5.79% | 6.83 | 7.35 | 154388 | 11059 | 9.81% |
| 2025-03-26 | 6.56 | 6.91 | 0.31 | 4.70% | 6.55 | 6.96 | 53522 | 3665 | 3.40% |
| 2025-03-25 | 6.61 | 6.60 | 0.06 | 0.92% | 6.46 | 6.68 | 51940 | 3409 | 3.30% |
| 2025-03-24 | 6.88 | 6.54 | -0.39 | -5.63% | 6.44 | 6.96 | 75807 | 5031 | 4.82% |
| 2025-03-21 | 7.05 | 6.93 | -0.18 | -2.53% | 6.89 | 7.10 | 49587 | 3462 | 3.15% |
| 2025-03-20 | 7.12 | 7.11 | -0.04 | -0.56% | 7.04 | 7.18 | 37217 | 2648 | 2.36% |
| 2025-03-19 | 7.17 | 7.15 | -0.04 | -0.56% | 7.08 | 7.22 | 45128 | 3224 | 2.87% |
| 2025-03-18 | 7.10 | 7.19 | 0.09 | 1.27% | 7.07 | 7.20 | 53420 | 3817 | 3.39% |
| 2025-03-17 | 7.10 | 7.10 | 0.01 | 0.14% | 7.01 | 7.15 | 51948 | 3677 | 3.30% |
| 2025-03-14 | 6.99 | 7.09 | 0.09 | 1.29% | 6.88 | 7.12 | 52639 | 3692 | 3.34% |
| 2025-03-13 | 7.07 | 7.00 | -0.07 | -0.99% | 6.85 | 7.15 | 41369 | 2881 | 2.63% |
| 2025-03-12 | 7.11 | 7.07 | 0.00 | 0.00% | 7.01 | 7.13 | 42306 | 2997 | 2.69% |
| 2025-03-11 | 6.98 | 7.07 | 0.06 | 0.86% | 6.92 | 7.08 | 32035 | 2249 | 2.04% |
| 2025-03-10 | 6.95 | 7.01 | 0.06 | 0.86% | 6.95 | 7.10 | 36859 | 2594 | 2.34% |
| 2025-03-07 | 7.11 | 6.95 | -0.13 | -1.84% | 6.92 | 7.14 | 52980 | 3712 | 3.37% |
| 2025-03-06 | 7.08 | 7.08 | 0.07 | 1.00% | 6.96 | 7.18 | 77731 | 5516 | 4.94% |
| 2025-03-05 | 7.11 | 7.01 | -0.07 | -0.99% | 6.88 | 7.36 | 98994 | 6960 | 6.29% |
| 2025-03-04 | 6.92 | 7.08 | 0.27 | 3.96% | 6.91 | 7.30 | 149192 | 10629 | 9.48% |
| 2025-03-03 | 6.68 | 6.81 | 0.16 | 2.41% | 6.68 | 6.87 | 51740 | 3521 | 3.29% |
| 2025-02-28 | 6.85 | 6.65 | -0.21 | -3.06% | 6.64 | 6.88 | 45532 | 3070 | 2.89% |
| 2025-02-27 | 6.90 | 6.86 | -0.06 | -0.87% | 6.68 | 6.96 | 62668 | 4272 | 3.98% |
| 2025-02-26 | 6.91 | 6.92 | 0.05 | 0.73% | 6.83 | 7.00 | 59803 | 4131 | 3.80% |
| 2025-02-25 | 6.91 | 6.87 | -0.13 | -1.86% | 6.84 | 6.98 | 69134 | 4768 | 4.39% |
| 2025-02-24 | 7.08 | 7.00 | -0.09 | -1.27% | 6.89 | 7.13 | 82788 | 5774 | 5.26% |
| 2025-02-21 | 6.91 | 7.09 | 0.16 | 2.31% | 6.72 | 7.15 | 112279 | 7827 | 7.13% |
| 2025-02-20 | 6.86 | 6.93 | 0.12 | 1.76% | 6.83 | 7.05 | 78936 | 5462 | 5.02% |
| 2025-02-19 | 6.68 | 6.81 | 0.13 | 1.95% | 6.66 | 6.95 | 85404 | 5807 | 5.43% |
| 2025-02-18 | 7.05 | 6.68 | -0.51 | -7.09% | 6.66 | 7.10 | 145206 | 9964 | 9.23% |
| 2025-02-17 | 7.10 | 7.19 | 0.53 | 7.96% | 6.99 | 7.92 | 224531 | 16454 | 14.27% |
| 2025-02-14 | 6.70 | 6.66 | -0.04 | -0.60% | 6.62 | 6.75 | 26424 | 1765 | 1.68% |
| 2025-02-13 | 6.83 | 6.70 | -0.11 | -1.62% | 6.67 | 6.86 | 43364 | 2922 | 2.76% |
| 2025-02-12 | 6.85 | 6.81 | -0.09 | -1.30% | 6.76 | 6.91 | 49122 | 3355 | 3.12% |
| 2025-02-11 | 6.84 | 6.90 | 0.06 | 0.88% | 6.75 | 7.04 | 65608 | 4506 | 4.17% |
| 2025-02-10 | 6.64 | 6.84 | 0.17 | 2.55% | 6.64 | 6.86 | 46283 | 3127 | 2.94% |
| 2025-02-07 | 6.78 | 6.67 | -0.05 | -0.74% | 6.57 | 6.78 | 52172 | 3485 | 3.31% |
| 2025-02-06 | 6.63 | 6.72 | 0.10 | 1.51% | 6.51 | 6.76 | 48591 | 3238 | 3.09% |
| 2025-02-05 | 6.47 | 6.62 | 0.15 | 2.32% | 6.41 | 6.65 | 44076 | 2896 | 2.80% |
| 2025-01-27 | 6.42 | 6.47 | 0.08 | 1.25% | 6.41 | 6.67 | 59546 | 3895 | 3.78% |
| 2025-01-24 | 6.17 | 6.39 | 0.16 | 2.57% | 6.11 | 6.44 | 47214 | 2963 | 3.00% |
| 2025-01-23 | 6.17 | 6.23 | 0.18 | 2.98% | 6.08 | 6.34 | 51937 | 3235 | 3.30% |
| 2025-01-22 | 6.17 | 6.05 | -0.13 | -2.10% | 6.01 | 6.18 | 48975 | 2970 | 3.11% |
| 2025-01-21 | 6.45 | 6.18 | -0.21 | -3.29% | 6.14 | 6.45 | 54740 | 3423 | 3.48% |
| 2025-01-20 | 6.20 | 6.39 | 0.18 | 2.90% | 6.05 | 6.47 | 78933 | 4985 | 5.01% |
| 2025-01-17 | 6.47 | 6.21 | -0.29 | -4.46% | 6.14 | 6.51 | 80766 | 5106 | 5.13% |
| 2025-01-16 | 6.32 | 6.50 | 0.22 | 3.50% | 6.27 | 6.78 | 107616 | 7010 | 6.84% |
| 2025-01-15 | 6.18 | 6.28 | 0.16 | 2.61% | 6.14 | 6.48 | 74017 | 4636 | 4.70% |
| 2025-01-14 | 5.81 | 6.12 | 0.41 | 7.18% | 5.73 | 6.14 | 52255 | 3133 | 3.32% |
| 2025-01-13 | 5.61 | 5.71 | 0.04 | 0.71% | 5.43 | 5.74 | 38662 | 2171 | 2.46% |
| 2025-01-10 | 5.94 | 5.67 | -0.25 | -4.22% | 5.65 | 5.99 | 39754 | 2316 | 2.53% |
| 2025-01-09 | 5.90 | 5.92 | 0.02 | 0.34% | 5.83 | 6.01 | 34458 | 2040 | 2.19% |
| 2025-01-08 | 5.91 | 5.90 | 0.00 | 0.00% | 5.63 | 6.02 | 46498 | 2719 | 2.95% |
| 2025-01-07 | 5.69 | 5.90 | 0.22 | 3.87% | 5.66 | 5.92 | 46554 | 2699 | 2.96% |
| 2025-01-06 | 5.72 | 5.68 | -0.09 | -1.56% | 5.39 | 5.83 | 51478 | 2899 | 3.27% |
| 2025-01-03 | 6.27 | 5.77 | -0.39 | -6.33% | 5.70 | 6.27 | 64500 | 3828 | 4.10% |
| 2025-01-02 | 6.17 | 6.16 | 0.01 | 0.16% | 6.06 | 6.38 | 50412 | 3141 | 3.20% |
| 2024-12-31 | 6.36 | 6.15 | -0.18 | -2.84% | 6.13 | 6.41 | 44643 | 2787 | 2.84% |
| 2024-12-30 | 6.41 | 6.33 | -0.15 | -2.31% | 6.14 | 6.44 | 46874 | 2942 | 2.98% |
| 2024-12-27 | 6.38 | 6.48 | 0.10 | 1.57% | 6.37 | 6.59 | 42355 | 2760 | 2.69% |
| 2024-12-26 | 6.27 | 6.38 | 0.15 | 2.41% | 6.23 | 6.48 | 52446 | 3350 | 3.33% |
| 2024-12-25 | 6.45 | 6.23 | -0.19 | -2.96% | 6.10 | 6.47 | 65466 | 4086 | 4.16% |