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 | 6.71 | 6.54 | -0.18 | -2.68% | 6.41 | 6.75 | 104806 | 6888 | 5.34% |
| 2025-04-02 | 6.73 | 6.72 | -0.08 | -1.18% | 6.51 | 6.89 | 141253 | 9522 | 7.19% |
| 2025-04-01 | 6.98 | 6.80 | 0.23 | 3.50% | 6.72 | 7.48 | 206645 | 14316 | 10.52% |
| 2025-03-31 | 6.44 | 6.57 | 0.09 | 1.39% | 6.41 | 6.99 | 139348 | 9259 | 7.10% |
| 2025-03-28 | 6.73 | 6.48 | -0.19 | -2.85% | 6.45 | 6.74 | 55379 | 3630 | 2.82% |
| 2025-03-27 | 6.85 | 6.67 | -0.15 | -2.20% | 6.50 | 6.85 | 61827 | 4120 | 3.15% |
| 2025-03-26 | 6.55 | 6.82 | 0.27 | 4.12% | 6.52 | 6.89 | 78490 | 5343 | 4.00% |
| 2025-03-25 | 6.61 | 6.55 | -0.08 | -1.21% | 6.40 | 6.67 | 72389 | 4744 | 3.69% |
| 2025-03-24 | 7.28 | 6.63 | -0.58 | -8.04% | 6.49 | 7.30 | 98278 | 6729 | 5.00% |
| 2025-03-21 | 7.37 | 7.21 | -0.15 | -2.04% | 7.09 | 7.38 | 45679 | 3307 | 2.33% |
| 2025-03-20 | 7.37 | 7.36 | 0.02 | 0.27% | 7.26 | 7.40 | 45643 | 3348 | 2.32% |
| 2025-03-19 | 7.37 | 7.34 | -0.01 | -0.14% | 7.29 | 7.39 | 29136 | 2135 | 1.48% |
| 2025-03-18 | 7.31 | 7.35 | 0.01 | 0.14% | 7.26 | 7.38 | 39904 | 2926 | 2.03% |
| 2025-03-17 | 7.31 | 7.34 | 0.10 | 1.38% | 7.20 | 7.44 | 51161 | 3741 | 2.61% |
| 2025-03-14 | 7.13 | 7.24 | 0.13 | 1.83% | 7.02 | 7.26 | 57377 | 4115 | 2.92% |
| 2025-03-13 | 7.16 | 7.11 | -0.05 | -0.70% | 6.96 | 7.24 | 40582 | 2864 | 2.07% |
| 2025-03-12 | 7.24 | 7.16 | -0.05 | -0.69% | 7.14 | 7.31 | 43405 | 3117 | 2.21% |
| 2025-03-11 | 7.07 | 7.21 | 0.00 | 0.00% | 7.06 | 7.25 | 54998 | 3932 | 2.80% |
| 2025-03-10 | 7.45 | 7.21 | 0.12 | 1.69% | 7.19 | 7.55 | 113670 | 8341 | 5.79% |
| 2025-03-07 | 7.15 | 7.09 | -0.09 | -1.25% | 7.05 | 7.27 | 38655 | 2760 | 1.97% |
| 2025-03-06 | 7.01 | 7.18 | 0.18 | 2.57% | 6.99 | 7.22 | 63657 | 4545 | 3.24% |
| 2025-03-05 | 6.91 | 7.00 | 0.06 | 0.86% | 6.85 | 7.02 | 59045 | 4110 | 3.01% |
| 2025-03-04 | 6.74 | 6.94 | 0.18 | 2.66% | 6.67 | 6.98 | 42055 | 2901 | 2.14% |
| 2025-03-03 | 6.80 | 6.76 | 0.13 | 1.96% | 6.68 | 6.89 | 47370 | 3223 | 2.41% |
| 2025-02-28 | 6.91 | 6.63 | -0.29 | -4.19% | 6.58 | 6.93 | 45420 | 3063 | 2.31% |
| 2025-02-27 | 6.96 | 6.92 | -0.05 | -0.72% | 6.75 | 6.99 | 46905 | 3226 | 2.39% |
| 2025-02-26 | 6.90 | 6.97 | 0.11 | 1.60% | 6.82 | 7.01 | 38364 | 2669 | 1.95% |
| 2025-02-25 | 6.85 | 6.86 | -0.03 | -0.44% | 6.77 | 6.95 | 29647 | 2039 | 1.51% |
| 2025-02-24 | 6.81 | 6.89 | 0.05 | 0.73% | 6.71 | 6.97 | 51095 | 3509 | 2.60% |
| 2025-02-21 | 7.01 | 6.84 | -0.16 | -2.29% | 6.80 | 7.07 | 54636 | 3760 | 2.78% |
| 2025-02-20 | 6.92 | 7.00 | 0.12 | 1.74% | 6.80 | 7.00 | 34358 | 2384 | 1.75% |
| 2025-02-19 | 6.70 | 6.88 | 0.15 | 2.23% | 6.63 | 6.93 | 40347 | 2762 | 2.05% |
| 2025-02-18 | 6.90 | 6.73 | -0.18 | -2.60% | 6.67 | 7.06 | 43540 | 2987 | 2.22% |
| 2025-02-17 | 6.82 | 6.91 | 0.22 | 3.29% | 6.72 | 6.93 | 52374 | 3570 | 2.67% |
| 2025-02-14 | 6.75 | 6.69 | -0.04 | -0.59% | 6.65 | 6.79 | 26419 | 1774 | 1.35% |
| 2025-02-13 | 6.93 | 6.73 | -0.20 | -2.89% | 6.71 | 6.95 | 35004 | 2379 | 1.78% |
| 2025-02-12 | 6.90 | 6.93 | 0.03 | 0.43% | 6.85 | 6.96 | 26366 | 1820 | 1.34% |
| 2025-02-11 | 6.96 | 6.90 | -0.05 | -0.72% | 6.85 | 6.97 | 32754 | 2260 | 1.67% |
| 2025-02-10 | 6.93 | 6.95 | 0.06 | 0.87% | 6.86 | 6.96 | 31669 | 2187 | 1.61% |
| 2025-02-07 | 6.90 | 6.89 | 0.04 | 0.58% | 6.80 | 6.96 | 41409 | 2852 | 2.11% |
| 2025-02-06 | 6.72 | 6.85 | 0.16 | 2.39% | 6.69 | 6.86 | 46657 | 3168 | 2.38% |
| 2025-02-05 | 6.70 | 6.69 | 0.03 | 0.45% | 6.68 | 6.83 | 76899 | 5190 | 3.92% |
| 2025-01-27 | 6.74 | 6.66 | -0.19 | -2.77% | 6.63 | 6.92 | 65486 | 4447 | 3.33% |
| 2025-01-24 | 6.83 | 6.85 | 0.07 | 1.03% | 6.72 | 6.87 | 38161 | 2594 | 1.94% |
| 2025-01-23 | 6.81 | 6.78 | 0.02 | 0.30% | 6.76 | 6.95 | 45103 | 3099 | 2.30% |
| 2025-01-22 | 6.84 | 6.76 | -0.08 | -1.17% | 6.67 | 6.86 | 34150 | 2309 | 1.74% |
| 2025-01-21 | 6.95 | 6.84 | 0.02 | 0.29% | 6.76 | 6.99 | 49026 | 3347 | 2.50% |
| 2025-01-20 | 6.68 | 6.82 | 0.20 | 3.02% | 6.56 | 6.89 | 50780 | 3443 | 2.59% |
| 2025-01-17 | 6.62 | 6.62 | -0.02 | -0.30% | 6.57 | 6.71 | 25258 | 1677 | 1.29% |
| 2025-01-16 | 6.70 | 6.64 | 0.03 | 0.45% | 6.57 | 6.78 | 38588 | 2569 | 1.97% |
| 2025-01-15 | 6.68 | 6.61 | -0.01 | -0.15% | 6.54 | 6.75 | 43730 | 2890 | 2.23% |
| 2025-01-14 | 6.18 | 6.62 | 0.46 | 7.47% | 6.18 | 6.62 | 43144 | 2787 | 2.20% |
| 2025-01-13 | 6.09 | 6.16 | 0.07 | 1.15% | 5.83 | 6.20 | 43550 | 2634 | 2.22% |
| 2025-01-10 | 6.35 | 6.09 | -0.24 | -3.79% | 6.07 | 6.41 | 32313 | 2015 | 1.65% |
| 2025-01-09 | 6.31 | 6.33 | 0.02 | 0.32% | 6.26 | 6.40 | 31036 | 1966 | 1.58% |
| 2025-01-08 | 6.39 | 6.31 | -0.05 | -0.79% | 6.08 | 6.41 | 47343 | 2961 | 2.41% |
| 2025-01-07 | 6.11 | 6.36 | 0.31 | 5.12% | 6.04 | 6.36 | 46026 | 2859 | 2.34% |
| 2025-01-06 | 6.06 | 6.05 | -0.03 | -0.49% | 5.65 | 6.16 | 53229 | 3184 | 2.71% |
| 2025-01-03 | 6.51 | 6.08 | -0.44 | -6.75% | 6.06 | 6.56 | 62394 | 3908 | 3.18% |
| 2025-01-02 | 6.55 | 6.52 | -0.05 | -0.76% | 6.44 | 6.79 | 55621 | 3674 | 2.83% |
| 2024-12-31 | 6.71 | 6.57 | -0.09 | -1.35% | 6.56 | 6.99 | 60576 | 4074 | 3.08% |
| 2024-12-30 | 6.75 | 6.66 | -0.09 | -1.33% | 6.42 | 6.77 | 51776 | 3426 | 2.64% |
| 2024-12-27 | 6.64 | 6.75 | 0.10 | 1.50% | 6.48 | 6.89 | 34801 | 2361 | 1.77% |
| 2024-12-26 | 6.51 | 6.65 | 0.17 | 2.62% | 6.46 | 6.78 | 45656 | 3040 | 2.33% |
| 2024-12-25 | 6.83 | 6.48 | -0.41 | -5.95% | 6.45 | 6.89 | 71104 | 4674 | 3.62% |