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 | 6.400 | 6.320 | -0.010 | -0.16% | 6.220 | 6.420 | 32176 | 2037 | 1.88% |
| 2025-04-02 | 6.370 | 6.330 | -0.120 | -1.86% | 6.310 | 6.510 | 34628 | 2213 | 2.02% |
| 2025-04-01 | 6.430 | 6.450 | 0.020 | 0.31% | 6.370 | 6.580 | 50134 | 3254 | 2.92% |
| 2025-03-31 | 6.410 | 6.430 | 0.020 | 0.31% | 6.150 | 6.580 | 75185 | 4784 | 4.38% |
| 2025-03-28 | 6.690 | 6.410 | -0.170 | -2.58% | 6.390 | 6.790 | 48900 | 3204 | 2.85% |
| 2025-03-27 | 6.700 | 6.580 | -0.180 | -2.66% | 6.520 | 6.810 | 67302 | 4473 | 3.92% |
| 2025-03-26 | 6.860 | 6.760 | -0.140 | -2.03% | 6.760 | 7.070 | 69683 | 4804 | 4.06% |
| 2025-03-25 | 6.800 | 6.900 | 0.090 | 1.32% | 6.650 | 6.930 | 77326 | 5271 | 4.51% |
| 2025-03-24 | 6.930 | 6.810 | -0.160 | -2.30% | 6.410 | 7.020 | 100590 | 6737 | 5.87% |
| 2025-03-21 | 7.560 | 6.970 | -0.530 | -7.07% | 6.960 | 7.560 | 112385 | 8084 | 6.55% |
| 2025-03-20 | 7.710 | 7.500 | -0.290 | -3.72% | 7.500 | 7.930 | 104505 | 8046 | 6.09% |
| 2025-03-19 | 8.030 | 7.790 | -0.340 | -4.18% | 7.700 | 8.250 | 135911 | 10860 | 7.92% |
| 2025-03-18 | 8.330 | 8.130 | -0.140 | -1.69% | 8.010 | 8.330 | 141522 | 11463 | 8.25% |
| 2025-03-17 | 8.000 | 8.270 | 0.270 | 3.38% | 7.850 | 8.360 | 213063 | 17385 | 12.42% |
| 2025-03-14 | 7.450 | 8.000 | 0.620 | 8.40% | 7.400 | 8.180 | 231248 | 18287 | 13.48% |
| 2025-03-13 | 7.730 | 7.380 | -0.340 | -4.40% | 7.320 | 7.770 | 105316 | 7886 | 6.14% |
| 2025-03-12 | 7.750 | 7.720 | 0.020 | 0.26% | 7.700 | 7.930 | 115545 | 9030 | 6.74% |
| 2025-03-11 | 7.590 | 7.700 | -0.160 | -2.04% | 7.510 | 7.850 | 120284 | 9202 | 7.01% |
| 2025-03-10 | 7.990 | 7.860 | -0.040 | -0.51% | 7.790 | 8.170 | 171911 | 13714 | 10.02% |
| 2025-03-07 | 7.930 | 7.900 | 0.000 | 0.00% | 7.700 | 8.250 | 177849 | 14189 | 10.37% |
| 2025-03-06 | 7.840 | 7.900 | 0.140 | 1.80% | 7.570 | 8.160 | 196360 | 15472 | 11.45% |
| 2025-03-05 | 7.650 | 7.760 | 0.240 | 3.19% | 7.460 | 7.880 | 149885 | 11560 | 8.74% |
| 2025-03-04 | 7.060 | 7.520 | 0.440 | 6.21% | 7.030 | 7.530 | 123591 | 9111 | 7.21% |
| 2025-03-03 | 6.990 | 7.080 | 0.100 | 1.43% | 6.920 | 7.210 | 72336 | 5131 | 4.22% |
| 2025-02-28 | 7.270 | 6.980 | -0.390 | -5.29% | 6.950 | 7.450 | 83588 | 6013 | 4.87% |
| 2025-02-27 | 7.570 | 7.370 | -0.150 | -1.99% | 7.200 | 7.570 | 91500 | 6733 | 5.34% |
| 2025-02-26 | 7.540 | 7.520 | -0.010 | -0.13% | 7.430 | 7.640 | 77977 | 5865 | 4.55% |
| 2025-02-25 | 7.400 | 7.530 | 0.010 | 0.13% | 7.290 | 7.830 | 105556 | 7979 | 6.15% |
| 2025-02-24 | 7.510 | 7.520 | -0.180 | -2.34% | 7.410 | 7.830 | 102693 | 7789 | 5.99% |
| 2025-02-21 | 7.450 | 7.700 | 0.220 | 2.94% | 7.290 | 7.790 | 139620 | 10616 | 8.14% |
| 2025-02-20 | 7.600 | 7.480 | -0.080 | -1.06% | 7.400 | 7.670 | 93925 | 7068 | 5.48% |
| 2025-02-19 | 7.290 | 7.560 | 0.280 | 3.85% | 7.210 | 7.560 | 112477 | 8314 | 6.56% |
| 2025-02-18 | 7.740 | 7.280 | -0.690 | -8.66% | 7.210 | 7.800 | 175520 | 13227 | 10.23% |
| 2025-02-17 | 7.540 | 7.970 | 0.440 | 5.84% | 7.530 | 8.640 | 256646 | 20840 | 14.96% |
| 2025-02-14 | 7.470 | 7.530 | -0.090 | -1.18% | 7.400 | 7.840 | 143763 | 10946 | 8.38% |
| 2025-02-13 | 7.880 | 7.620 | -0.240 | -3.05% | 7.330 | 8.110 | 187679 | 14486 | 10.94% |
| 2025-02-12 | 7.560 | 7.860 | -0.020 | -0.25% | 7.470 | 8.000 | 191621 | 14900 | 11.17% |
| 2025-02-11 | 7.510 | 7.880 | 0.480 | 6.49% | 7.010 | 8.500 | 321922 | 25070 | 18.77% |
| 2025-02-10 | 6.980 | 7.400 | 0.530 | 7.71% | 6.940 | 7.450 | 202161 | 14686 | 11.79% |
| 2025-02-07 | 6.410 | 6.870 | 0.390 | 6.02% | 6.380 | 7.360 | 249144 | 17112 | 14.53% |
| 2025-02-06 | 6.100 | 6.480 | 0.330 | 5.37% | 5.950 | 6.500 | 131566 | 8255 | 7.67% |
| 2025-02-05 | 5.980 | 6.150 | 0.390 | 6.77% | 5.900 | 6.220 | 121737 | 7425 | 7.10% |
| 2025-01-27 | 5.880 | 5.760 | -0.070 | -1.20% | 5.750 | 5.990 | 50006 | 2934 | 2.92% |
| 2025-01-24 | 5.760 | 5.830 | 0.020 | 0.34% | 5.700 | 5.950 | 65835 | 3838 | 3.84% |
| 2025-01-23 | 5.850 | 5.810 | 0.040 | 0.69% | 5.800 | 6.180 | 84412 | 5049 | 4.92% |
| 2025-01-22 | 6.100 | 5.770 | -0.450 | -7.23% | 5.730 | 6.160 | 91745 | 5427 | 5.35% |
| 2025-01-21 | 6.100 | 6.220 | 0.020 | 0.32% | 6.010 | 6.360 | 120022 | 7434 | 7.00% |
| 2025-01-20 | 6.290 | 6.200 | 0.300 | 5.08% | 6.190 | 6.940 | 183515 | 11940 | 10.70% |
| 2025-01-17 | 6.130 | 5.900 | -0.180 | -2.96% | 5.870 | 6.130 | 65028 | 3873 | 3.79% |
| 2025-01-16 | 6.080 | 6.080 | 0.020 | 0.33% | 5.960 | 6.350 | 100036 | 6152 | 5.83% |
| 2025-01-15 | 6.020 | 6.060 | 0.040 | 0.66% | 5.880 | 6.320 | 157909 | 9631 | 9.21% |
| 2025-01-14 | 5.220 | 6.020 | 0.800 | 15.33% | 5.220 | 6.080 | 153399 | 8704 | 8.94% |
| 2025-01-13 | 5.320 | 5.220 | -0.080 | -1.51% | 5.010 | 5.320 | 41259 | 2136 | 2.41% |
| 2025-01-10 | 5.650 | 5.300 | -0.400 | -7.02% | 5.230 | 5.740 | 73541 | 4082 | 4.29% |
| 2025-01-09 | 5.520 | 5.700 | 0.200 | 3.64% | 5.440 | 5.800 | 92791 | 5262 | 5.41% |
| 2025-01-08 | 5.480 | 5.500 | 0.020 | 0.36% | 5.260 | 5.550 | 68079 | 3695 | 3.97% |
| 2025-01-07 | 5.290 | 5.480 | 0.240 | 4.58% | 5.190 | 5.490 | 58971 | 3145 | 3.44% |
| 2025-01-06 | 5.330 | 5.240 | -0.090 | -1.69% | 5.140 | 5.400 | 53628 | 2803 | 3.13% |
| 2025-01-03 | 5.290 | 5.330 | 0.030 | 0.57% | 5.150 | 5.540 | 90110 | 4834 | 5.25% |
| 2025-01-02 | 5.540 | 5.300 | -0.220 | -3.99% | 5.140 | 5.550 | 71089 | 3816 | 4.15% |
| 2024-12-31 | 5.650 | 5.520 | -0.130 | -2.30% | 5.520 | 5.840 | 60119 | 3424 | 3.51% |
| 2024-12-30 | 5.890 | 5.650 | -0.250 | -4.24% | 5.490 | 5.890 | 70496 | 3983 | 4.11% |
| 2024-12-27 | 6.060 | 5.900 | 0.030 | 0.51% | 5.840 | 6.080 | 51098 | 3042 | 2.98% |
| 2024-12-26 | 5.830 | 5.870 | 0.060 | 1.03% | 5.810 | 6.080 | 77803 | 4621 | 4.54% |
| 2024-12-25 | 6.240 | 5.810 | -0.480 | -7.63% | 5.790 | 6.290 | 91166 | 5431 | 5.32% |