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 | 6.86 | 6.91 | 0.02 | 0.29% | 6.85 | 7.01 | 72218 | 4996 | 1.08% |
| 2025-04-02 | 6.88 | 6.89 | -0.01 | -0.14% | 6.87 | 6.98 | 36464 | 2521 | 0.54% |
| 2025-04-01 | 6.82 | 6.90 | 0.08 | 1.17% | 6.77 | 6.96 | 56243 | 3881 | 0.84% |
| 2025-03-31 | 6.88 | 6.82 | -0.09 | -1.30% | 6.69 | 6.88 | 60290 | 4089 | 0.90% |
| 2025-03-28 | 6.97 | 6.91 | -0.06 | -0.86% | 6.84 | 7.00 | 78442 | 5433 | 1.17% |
| 2025-03-27 | 6.99 | 6.97 | -0.04 | -0.57% | 6.88 | 7.03 | 54596 | 3802 | 0.81% |
| 2025-03-26 | 6.96 | 7.01 | 0.01 | 0.14% | 6.94 | 7.04 | 56447 | 3952 | 0.84% |
| 2025-03-25 | 7.10 | 7.00 | -0.17 | -2.37% | 6.92 | 7.14 | 119852 | 8407 | 1.79% |
| 2025-03-24 | 7.07 | 7.17 | 0.07 | 0.99% | 6.90 | 7.20 | 154035 | 10855 | 2.29% |
| 2025-03-21 | 7.06 | 7.10 | -0.06 | -0.84% | 7.06 | 7.20 | 63946 | 4559 | 0.95% |
| 2025-03-20 | 7.18 | 7.16 | -0.05 | -0.69% | 7.14 | 7.26 | 60182 | 4331 | 0.90% |
| 2025-03-19 | 7.27 | 7.21 | -0.07 | -0.96% | 7.16 | 7.27 | 63556 | 4579 | 0.95% |
| 2025-03-18 | 7.28 | 7.28 | -0.02 | -0.27% | 7.24 | 7.34 | 51266 | 3730 | 0.76% |
| 2025-03-17 | 7.40 | 7.30 | -0.06 | -0.82% | 7.28 | 7.41 | 65691 | 4811 | 0.98% |
| 2025-03-14 | 7.14 | 7.36 | 0.20 | 2.79% | 7.09 | 7.36 | 100123 | 7254 | 1.49% |
| 2025-03-13 | 7.27 | 7.16 | -0.11 | -1.51% | 7.06 | 7.28 | 80874 | 5768 | 1.20% |
| 2025-03-12 | 7.13 | 7.27 | 0.13 | 1.82% | 7.13 | 7.34 | 96983 | 7047 | 1.44% |
| 2025-03-11 | 6.98 | 7.14 | 0.07 | 0.99% | 6.97 | 7.15 | 63595 | 4504 | 0.95% |
| 2025-03-10 | 7.10 | 7.07 | -0.04 | -0.56% | 7.00 | 7.15 | 60967 | 4302 | 0.91% |
| 2025-03-07 | 7.21 | 7.11 | -0.09 | -1.25% | 7.08 | 7.25 | 60025 | 4303 | 0.89% |
| 2025-03-06 | 7.02 | 7.20 | 0.21 | 3.00% | 7.00 | 7.28 | 92632 | 6635 | 1.38% |
| 2025-03-05 | 7.01 | 6.99 | -0.01 | -0.14% | 6.88 | 7.02 | 59908 | 4154 | 0.89% |
| 2025-03-04 | 6.91 | 7.00 | 0.02 | 0.29% | 6.90 | 7.02 | 46750 | 3268 | 0.70% |
| 2025-03-03 | 7.05 | 6.98 | -0.02 | -0.29% | 6.90 | 7.10 | 73672 | 5171 | 1.10% |
| 2025-02-28 | 7.24 | 7.00 | -0.28 | -3.85% | 6.99 | 7.29 | 116657 | 8292 | 1.74% |
| 2025-02-27 | 7.31 | 7.28 | -0.08 | -1.09% | 7.20 | 7.46 | 99187 | 7252 | 1.48% |
| 2025-02-26 | 7.40 | 7.36 | 0.07 | 0.96% | 7.28 | 7.46 | 100200 | 7378 | 1.49% |
| 2025-02-25 | 7.30 | 7.29 | -0.08 | -1.09% | 7.16 | 7.50 | 138778 | 10196 | 2.07% |
| 2025-02-24 | 7.23 | 7.37 | 0.06 | 0.82% | 7.20 | 7.40 | 121823 | 8910 | 1.81% |
| 2025-02-21 | 7.30 | 7.31 | -0.01 | -0.14% | 7.20 | 7.39 | 124104 | 9059 | 1.85% |
| 2025-02-20 | 7.21 | 7.32 | 0.07 | 0.97% | 7.21 | 7.40 | 123843 | 9052 | 1.85% |
| 2025-02-19 | 7.12 | 7.25 | 0.13 | 1.83% | 7.07 | 7.37 | 163037 | 11748 | 2.43% |
| 2025-02-18 | 7.42 | 7.12 | -0.31 | -4.17% | 7.11 | 7.42 | 178834 | 12968 | 2.66% |
| 2025-02-17 | 7.55 | 7.43 | -0.19 | -2.49% | 7.36 | 7.74 | 370564 | 27795 | 5.52% |
| 2025-02-14 | 7.30 | 7.62 | 0.33 | 4.53% | 7.14 | 8.02 | 470313 | 36122 | 7.01% |
| 2025-02-13 | 7.34 | 7.29 | -0.07 | -0.95% | 7.22 | 7.40 | 91182 | 6664 | 1.36% |
| 2025-02-12 | 7.34 | 7.36 | 0.02 | 0.27% | 7.25 | 7.40 | 103423 | 7584 | 1.54% |
| 2025-02-11 | 7.21 | 7.34 | 0.11 | 1.52% | 7.15 | 7.36 | 115926 | 8422 | 1.73% |
| 2025-02-10 | 7.24 | 7.23 | 0.09 | 1.26% | 7.11 | 7.28 | 108379 | 7778 | 1.61% |
| 2025-02-07 | 7.10 | 7.14 | 0.14 | 2.00% | 7.04 | 7.45 | 183020 | 13223 | 2.73% |
| 2025-02-06 | 6.87 | 7.00 | 0.06 | 0.86% | 6.83 | 7.00 | 79202 | 5488 | 1.18% |
| 2025-02-05 | 6.90 | 6.94 | 0.09 | 1.31% | 6.87 | 6.98 | 60111 | 4158 | 0.90% |
| 2025-01-27 | 6.83 | 6.85 | -0.05 | -0.72% | 6.83 | 6.98 | 77005 | 5324 | 1.15% |
| 2025-01-24 | 6.67 | 6.90 | 0.22 | 3.29% | 6.63 | 6.91 | 78894 | 5356 | 1.18% |
| 2025-01-23 | 6.63 | 6.68 | 0.13 | 1.98% | 6.60 | 6.79 | 65046 | 4369 | 0.97% |
| 2025-01-22 | 6.63 | 6.55 | -0.12 | -1.80% | 6.52 | 6.66 | 44116 | 2900 | 0.66% |
| 2025-01-21 | 6.80 | 6.67 | -0.12 | -1.77% | 6.63 | 6.83 | 52397 | 3503 | 0.78% |
| 2025-01-20 | 6.75 | 6.79 | 0.09 | 1.34% | 6.72 | 6.84 | 46148 | 3135 | 0.69% |
| 2025-01-17 | 6.72 | 6.70 | -0.08 | -1.18% | 6.66 | 6.79 | 42053 | 2831 | 0.63% |
| 2025-01-16 | 6.76 | 6.78 | 0.02 | 0.30% | 6.73 | 6.94 | 66733 | 4557 | 0.99% |
| 2025-01-15 | 6.70 | 6.76 | 0.06 | 0.90% | 6.70 | 6.88 | 67386 | 4567 | 1.00% |
| 2025-01-14 | 6.50 | 6.70 | 0.24 | 3.72% | 6.50 | 6.70 | 69863 | 4629 | 1.04% |
| 2025-01-13 | 6.42 | 6.46 | -0.03 | -0.46% | 6.28 | 6.50 | 47112 | 3019 | 0.70% |
| 2025-01-10 | 6.65 | 6.49 | -0.18 | -2.70% | 6.49 | 6.71 | 59622 | 3928 | 0.89% |
| 2025-01-09 | 6.70 | 6.67 | -0.07 | -1.04% | 6.66 | 6.75 | 41897 | 2810 | 0.62% |
| 2025-01-08 | 6.80 | 6.74 | -0.06 | -0.88% | 6.56 | 6.80 | 64785 | 4333 | 0.97% |
| 2025-01-07 | 6.71 | 6.80 | 0.05 | 0.74% | 6.65 | 6.82 | 63747 | 4295 | 0.95% |
| 2025-01-06 | 6.70 | 6.75 | 0.05 | 0.75% | 6.54 | 6.77 | 59162 | 3956 | 0.88% |
| 2025-01-03 | 6.98 | 6.70 | -0.27 | -3.87% | 6.69 | 7.04 | 105741 | 7231 | 1.58% |
| 2025-01-02 | 6.97 | 6.97 | 0.00 | 0.00% | 6.89 | 7.33 | 132821 | 9406 | 1.98% |
| 2024-12-31 | 7.22 | 6.97 | -0.23 | -3.19% | 6.97 | 7.28 | 79942 | 5676 | 1.19% |
| 2024-12-30 | 7.29 | 7.20 | -0.09 | -1.23% | 7.10 | 7.29 | 75318 | 5417 | 1.12% |
| 2024-12-27 | 7.23 | 7.29 | 0.06 | 0.83% | 7.16 | 7.38 | 63268 | 4626 | 0.94% |
| 2024-12-26 | 7.19 | 7.23 | -0.03 | -0.41% | 7.19 | 7.36 | 71177 | 5182 | 1.06% |