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 | 6.88 | 6.81 | -0.07 | -1.02% | 6.77 | 6.95 | 90101 | 6163 | 0.63% |
| 2025-04-02 | 6.93 | 6.88 | -0.04 | -0.58% | 6.86 | 6.96 | 98098 | 6767 | 0.68% |
| 2025-04-01 | 6.88 | 6.92 | 0.08 | 1.17% | 6.85 | 7.08 | 147264 | 10258 | 1.03% |
| 2025-03-31 | 7.03 | 6.84 | -0.23 | -3.25% | 6.77 | 7.10 | 176260 | 12102 | 1.23% |
| 2025-03-28 | 7.00 | 7.07 | 0.06 | 0.86% | 6.93 | 7.14 | 183078 | 12894 | 1.28% |
| 2025-03-27 | 7.10 | 7.01 | -0.13 | -1.82% | 6.96 | 7.14 | 133473 | 9386 | 0.93% |
| 2025-03-26 | 7.07 | 7.14 | 0.05 | 0.71% | 7.04 | 7.22 | 107994 | 7721 | 0.75% |
| 2025-03-25 | 7.11 | 7.09 | -0.03 | -0.42% | 7.04 | 7.24 | 141172 | 10066 | 0.98% |
| 2025-03-24 | 7.34 | 7.12 | -0.22 | -3.00% | 6.98 | 7.38 | 215326 | 15362 | 1.50% |
| 2025-03-21 | 7.34 | 7.34 | -0.03 | -0.41% | 7.25 | 7.45 | 184731 | 13544 | 1.29% |
| 2025-03-20 | 7.35 | 7.37 | 0.01 | 0.14% | 7.30 | 7.50 | 150609 | 11151 | 1.05% |
| 2025-03-19 | 7.38 | 7.36 | -0.05 | -0.67% | 7.25 | 7.40 | 173133 | 12686 | 1.21% |
| 2025-03-18 | 7.49 | 7.41 | -0.07 | -0.94% | 7.35 | 7.55 | 184233 | 13685 | 1.28% |
| 2025-03-17 | 7.57 | 7.48 | -0.07 | -0.93% | 7.44 | 7.60 | 185575 | 13927 | 1.29% |
| 2025-03-14 | 7.51 | 7.55 | 0.02 | 0.27% | 7.36 | 7.62 | 248446 | 18596 | 1.73% |
| 2025-03-13 | 7.68 | 7.53 | -0.22 | -2.84% | 7.41 | 7.74 | 269291 | 20271 | 1.88% |
| 2025-03-12 | 7.90 | 7.75 | -0.13 | -1.65% | 7.70 | 7.91 | 346749 | 27031 | 2.42% |
| 2025-03-11 | 7.82 | 7.88 | 0.17 | 2.20% | 7.58 | 8.04 | 531611 | 41727 | 3.71% |
| 2025-03-10 | 8.00 | 7.71 | 0.01 | 0.13% | 7.67 | 8.27 | 763232 | 60245 | 5.32% |
| 2025-03-07 | 7.18 | 7.70 | 0.51 | 7.09% | 7.12 | 7.91 | 846363 | 64858 | 5.90% |
| 2025-03-06 | 6.81 | 7.19 | 0.40 | 5.89% | 6.79 | 7.34 | 512547 | 36458 | 3.57% |
| 2025-03-05 | 6.77 | 6.79 | -0.01 | -0.15% | 6.64 | 6.81 | 168824 | 11345 | 1.18% |
| 2025-03-04 | 6.67 | 6.80 | 0.18 | 2.72% | 6.60 | 6.81 | 220363 | 14901 | 1.54% |
| 2025-03-03 | 6.62 | 6.62 | 0.00 | 0.00% | 6.60 | 6.79 | 150619 | 10083 | 1.05% |
| 2025-02-28 | 6.73 | 6.62 | -0.19 | -2.79% | 6.60 | 6.79 | 186221 | 12455 | 1.30% |
| 2025-02-27 | 6.91 | 6.81 | -0.09 | -1.30% | 6.67 | 6.92 | 218676 | 14835 | 1.52% |
| 2025-02-26 | 6.77 | 6.90 | 0.12 | 1.77% | 6.76 | 7.00 | 283781 | 19546 | 1.98% |
| 2025-02-25 | 6.72 | 6.78 | 0.02 | 0.30% | 6.67 | 6.91 | 198657 | 13512 | 1.39% |
| 2025-02-24 | 6.88 | 6.76 | -0.16 | -2.31% | 6.70 | 6.93 | 279180 | 19008 | 1.95% |
| 2025-02-21 | 6.96 | 6.92 | -0.03 | -0.43% | 6.82 | 6.99 | 229158 | 15755 | 1.60% |
| 2025-02-20 | 6.76 | 6.95 | 0.21 | 3.12% | 6.68 | 7.02 | 288081 | 19762 | 2.01% |
| 2025-02-19 | 6.71 | 6.74 | 0.01 | 0.15% | 6.69 | 6.84 | 227367 | 15354 | 1.59% |
| 2025-02-18 | 6.90 | 6.73 | -0.16 | -2.32% | 6.70 | 6.95 | 247794 | 16894 | 1.73% |
| 2025-02-17 | 7.00 | 6.89 | -0.11 | -1.57% | 6.83 | 7.05 | 228148 | 15786 | 1.59% |
| 2025-02-14 | 6.95 | 7.00 | 0.03 | 0.43% | 6.90 | 7.04 | 148380 | 10338 | 1.03% |
| 2025-02-13 | 7.07 | 6.97 | -0.13 | -1.83% | 6.96 | 7.11 | 173984 | 12189 | 1.21% |
| 2025-02-12 | 7.03 | 7.10 | 0.05 | 0.71% | 7.02 | 7.10 | 125502 | 8857 | 0.88% |
| 2025-02-11 | 7.16 | 7.05 | -0.11 | -1.54% | 6.98 | 7.17 | 136861 | 9632 | 0.95% |
| 2025-02-10 | 7.07 | 7.16 | 0.05 | 0.70% | 7.06 | 7.18 | 167311 | 11940 | 1.17% |
| 2025-02-07 | 6.93 | 7.11 | 0.19 | 2.75% | 6.90 | 7.22 | 233730 | 16543 | 1.63% |
| 2025-02-06 | 6.80 | 6.92 | 0.07 | 1.02% | 6.77 | 6.93 | 169198 | 11628 | 1.18% |
| 2025-02-05 | 6.65 | 6.85 | 0.29 | 4.42% | 6.58 | 7.04 | 268312 | 18386 | 1.87% |
| 2025-01-27 | 6.74 | 6.56 | -0.18 | -2.67% | 6.56 | 6.83 | 119981 | 7990 | 0.84% |
| 2025-01-24 | 6.61 | 6.74 | 0.14 | 2.12% | 6.54 | 6.75 | 149175 | 9964 | 1.04% |
| 2025-01-23 | 6.72 | 6.60 | -0.04 | -0.60% | 6.59 | 6.87 | 180239 | 12150 | 1.26% |
| 2025-01-22 | 6.80 | 6.64 | -0.17 | -2.50% | 6.59 | 6.80 | 134794 | 8980 | 0.94% |
| 2025-01-21 | 6.85 | 6.81 | -0.05 | -0.73% | 6.71 | 6.90 | 161513 | 10955 | 1.13% |
| 2025-01-20 | 6.77 | 6.86 | 0.18 | 2.69% | 6.72 | 6.98 | 227633 | 15612 | 1.59% |
| 2025-01-17 | 6.72 | 6.68 | -0.07 | -1.04% | 6.50 | 6.76 | 156421 | 10380 | 1.09% |
| 2025-01-16 | 6.73 | 6.75 | 0.00 | 0.00% | 6.67 | 6.85 | 205940 | 13888 | 1.44% |
| 2025-01-15 | 6.75 | 6.75 | -0.06 | -0.88% | 6.53 | 6.85 | 255313 | 16980 | 1.78% |
| 2025-01-14 | 6.69 | 6.81 | 0.20 | 3.03% | 6.53 | 6.85 | 313442 | 21119 | 2.19% |
| 2025-01-13 | 6.59 | 6.61 | -0.08 | -1.20% | 6.44 | 6.73 | 280786 | 18479 | 1.96% |
| 2025-01-10 | 7.03 | 6.69 | -0.34 | -4.84% | 6.68 | 7.14 | 289345 | 19888 | 2.02% |
| 2025-01-09 | 6.98 | 7.03 | -0.02 | -0.28% | 6.95 | 7.15 | 172872 | 12232 | 1.21% |
| 2025-01-08 | 7.35 | 7.05 | -0.33 | -4.47% | 6.87 | 7.36 | 329601 | 23277 | 2.30% |
| 2025-01-07 | 7.35 | 7.38 | 0.07 | 0.96% | 7.20 | 7.40 | 118966 | 8721 | 0.83% |
| 2025-01-06 | 7.38 | 7.31 | -0.12 | -1.62% | 7.20 | 7.58 | 142334 | 10546 | 0.99% |
| 2025-01-03 | 7.76 | 7.43 | -0.30 | -3.88% | 7.40 | 7.78 | 198270 | 14953 | 1.38% |
| 2025-01-02 | 7.94 | 7.73 | -0.25 | -3.13% | 7.63 | 8.06 | 173904 | 13598 | 1.21% |
| 2024-12-31 | 8.24 | 7.98 | -0.22 | -2.68% | 7.96 | 8.28 | 121261 | 9777 | 0.85% |
| 2024-12-30 | 8.24 | 8.20 | -0.14 | -1.68% | 8.07 | 8.29 | 122053 | 9981 | 0.85% |
| 2024-12-27 | 8.32 | 8.34 | 0.07 | 0.85% | 8.22 | 8.48 | 157804 | 13227 | 1.10% |
| 2024-12-26 | 8.18 | 8.27 | 0.09 | 1.10% | 8.10 | 8.34 | 118349 | 9779 | 0.83% |
| 2024-12-25 | 8.30 | 8.18 | -0.15 | -1.80% | 7.91 | 8.44 | 181949 | 14838 | 1.27% |