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 | 6.35 | 6.64 | 0.25 | 3.91% | 6.30 | 6.71 | 480615 | 31579 | 3.63% |
| 2025-04-02 | 6.44 | 6.39 | 0.00 | 0.00% | 6.39 | 6.50 | 129450 | 8327 | 0.98% |
| 2025-04-01 | 6.41 | 6.39 | 0.00 | 0.00% | 6.38 | 6.54 | 176736 | 11357 | 1.34% |
| 2025-03-31 | 6.48 | 6.39 | -0.06 | -0.93% | 6.27 | 6.51 | 258636 | 16477 | 1.96% |
| 2025-03-28 | 6.58 | 6.45 | -0.16 | -2.42% | 6.45 | 6.62 | 204766 | 13307 | 1.55% |
| 2025-03-27 | 6.58 | 6.61 | 0.05 | 0.76% | 6.56 | 6.75 | 350680 | 23310 | 2.65% |
| 2025-03-26 | 6.50 | 6.56 | 0.01 | 0.15% | 6.48 | 6.58 | 188403 | 12305 | 1.42% |
| 2025-03-25 | 6.53 | 6.55 | -0.01 | -0.15% | 6.45 | 6.60 | 214696 | 13999 | 1.62% |
| 2025-03-24 | 6.63 | 6.56 | -0.07 | -1.06% | 6.39 | 6.70 | 451813 | 29592 | 3.42% |
| 2025-03-21 | 7.01 | 6.63 | -0.38 | -5.42% | 6.63 | 7.01 | 580451 | 39396 | 4.39% |
| 2025-03-20 | 6.90 | 7.01 | 0.15 | 2.19% | 6.86 | 7.20 | 466464 | 32749 | 3.53% |
| 2025-03-19 | 6.89 | 6.86 | -0.05 | -0.72% | 6.83 | 6.97 | 228241 | 15742 | 1.73% |
| 2025-03-18 | 6.98 | 6.91 | -0.06 | -0.86% | 6.88 | 6.99 | 393761 | 27233 | 2.98% |
| 2025-03-17 | 7.10 | 6.97 | -0.11 | -1.55% | 6.96 | 7.12 | 383224 | 26933 | 2.90% |
| 2025-03-14 | 7.05 | 7.08 | 0.06 | 0.85% | 6.98 | 7.14 | 355331 | 25123 | 2.69% |
| 2025-03-13 | 7.14 | 7.02 | -0.18 | -2.50% | 6.98 | 7.19 | 466879 | 32906 | 3.53% |
| 2025-03-12 | 7.23 | 7.20 | -0.01 | -0.14% | 7.20 | 7.39 | 584316 | 42593 | 4.42% |
| 2025-03-11 | 7.00 | 7.21 | 0.11 | 1.55% | 6.96 | 7.27 | 550138 | 39220 | 4.16% |
| 2025-03-10 | 7.08 | 7.10 | 0.02 | 0.28% | 6.81 | 7.14 | 450958 | 31746 | 3.41% |
| 2025-03-07 | 7.13 | 7.08 | -0.07 | -0.98% | 7.08 | 7.31 | 431900 | 30941 | 3.27% |
| 2025-03-06 | 7.16 | 7.15 | -0.03 | -0.42% | 7.05 | 7.22 | 513649 | 36648 | 3.88% |
| 2025-03-05 | 7.31 | 7.18 | -0.20 | -2.71% | 7.16 | 7.44 | 553827 | 40191 | 4.19% |
| 2025-03-04 | 7.16 | 7.38 | 0.15 | 2.07% | 7.06 | 7.40 | 621877 | 44926 | 4.70% |
| 2025-03-03 | 7.08 | 7.23 | 0.18 | 2.55% | 7.08 | 7.42 | 795411 | 57920 | 6.01% |
| 2025-02-28 | 7.10 | 7.05 | -0.11 | -1.54% | 7.03 | 7.20 | 578748 | 41157 | 4.38% |
| 2025-02-27 | 7.11 | 7.16 | 0.04 | 0.56% | 7.08 | 7.26 | 583898 | 41870 | 4.42% |
| 2025-02-26 | 7.12 | 7.12 | -0.01 | -0.14% | 7.00 | 7.15 | 564044 | 39833 | 4.27% |
| 2025-02-25 | 7.17 | 7.13 | -0.16 | -2.19% | 7.04 | 7.26 | 693623 | 49348 | 5.24% |
| 2025-02-24 | 7.01 | 7.29 | 0.32 | 4.59% | 6.97 | 7.34 | 979391 | 70824 | 7.41% |
| 2025-02-21 | 6.82 | 6.97 | 0.04 | 0.58% | 6.81 | 7.08 | 814182 | 56490 | 6.16% |
| 2025-02-20 | 6.80 | 6.93 | 0.11 | 1.61% | 6.75 | 7.11 | 1079104 | 75151 | 8.16% |
| 2025-02-19 | 6.79 | 6.82 | 0.05 | 0.74% | 6.65 | 6.99 | 1592706 | 108171 | 12.04% |
| 2025-02-18 | 6.16 | 6.77 | 0.62 | 10.08% | 6.10 | 6.77 | 1589152 | 105285 | 12.02% |
| 2025-02-17 | 6.18 | 6.15 | -0.03 | -0.49% | 6.08 | 6.19 | 437749 | 26839 | 3.31% |
| 2025-02-14 | 6.19 | 6.18 | -0.02 | -0.32% | 6.11 | 6.27 | 395127 | 24398 | 2.99% |
| 2025-02-13 | 6.15 | 6.20 | 0.03 | 0.49% | 6.14 | 6.27 | 485611 | 30173 | 3.67% |
| 2025-02-12 | 6.09 | 6.17 | 0.06 | 0.98% | 6.08 | 6.17 | 306097 | 18765 | 2.31% |
| 2025-02-11 | 6.26 | 6.11 | -0.14 | -2.24% | 6.07 | 6.26 | 382742 | 23407 | 2.89% |
| 2025-02-10 | 6.23 | 6.25 | 0.03 | 0.48% | 6.16 | 6.27 | 367412 | 22817 | 2.78% |
| 2025-02-07 | 6.26 | 6.22 | -0.03 | -0.48% | 6.15 | 6.33 | 495813 | 30996 | 3.75% |
| 2025-02-06 | 6.07 | 6.25 | 0.15 | 2.46% | 6.06 | 6.25 | 452902 | 27952 | 3.42% |
| 2025-02-05 | 5.95 | 6.10 | 0.15 | 2.52% | 5.89 | 6.12 | 428423 | 25878 | 3.24% |
| 2025-01-27 | 6.00 | 5.95 | -0.02 | -0.34% | 5.95 | 6.14 | 319363 | 19276 | 2.41% |
| 2025-01-24 | 5.94 | 5.97 | 0.03 | 0.51% | 5.90 | 6.01 | 243721 | 14540 | 1.84% |
| 2025-01-23 | 6.12 | 5.94 | -0.12 | -1.98% | 5.93 | 6.24 | 467778 | 28545 | 3.54% |
| 2025-01-22 | 6.05 | 6.06 | 0.01 | 0.17% | 5.98 | 6.13 | 301539 | 18240 | 2.28% |
| 2025-01-21 | 6.17 | 6.05 | -0.08 | -1.31% | 6.03 | 6.21 | 357065 | 21791 | 2.70% |
| 2025-01-20 | 6.04 | 6.13 | 0.09 | 1.49% | 5.92 | 6.24 | 492592 | 30102 | 3.72% |
| 2025-01-17 | 6.02 | 6.04 | -0.01 | -0.17% | 5.94 | 6.10 | 367440 | 22123 | 2.78% |
| 2025-01-16 | 5.95 | 6.05 | 0.10 | 1.68% | 5.95 | 6.12 | 412819 | 24974 | 3.12% |
| 2025-01-15 | 6.05 | 5.95 | -0.12 | -1.98% | 5.89 | 6.05 | 376568 | 22448 | 2.85% |
| 2025-01-14 | 5.92 | 6.07 | 0.20 | 3.41% | 5.87 | 6.07 | 501328 | 30076 | 3.79% |
| 2025-01-13 | 5.80 | 5.87 | -0.11 | -1.84% | 5.68 | 5.91 | 373642 | 21692 | 2.83% |
| 2025-01-10 | 6.22 | 5.98 | -0.21 | -3.39% | 5.98 | 6.25 | 438836 | 26631 | 3.32% |
| 2025-01-09 | 6.34 | 6.19 | -0.18 | -2.83% | 6.16 | 6.34 | 534310 | 33309 | 4.04% |
| 2025-01-08 | 6.22 | 6.37 | 0.12 | 1.92% | 6.16 | 6.55 | 958137 | 61383 | 7.24% |
| 2025-01-07 | 6.11 | 6.25 | 0.37 | 6.29% | 6.04 | 6.36 | 822024 | 50722 | 6.22% |
| 2025-01-06 | 6.14 | 5.88 | -0.24 | -3.92% | 5.80 | 6.17 | 490492 | 29277 | 3.71% |
| 2025-01-03 | 6.46 | 6.12 | -0.35 | -5.41% | 6.11 | 6.50 | 516012 | 32241 | 3.90% |
| 2025-01-02 | 6.46 | 6.47 | 0.01 | 0.15% | 6.40 | 6.67 | 639119 | 41808 | 4.91% |
| 2024-12-31 | 6.77 | 6.46 | -0.28 | -4.15% | 6.45 | 6.77 | 615072 | 40338 | 4.72% |
| 2024-12-30 | 7.06 | 6.74 | -0.22 | -3.16% | 6.70 | 7.06 | 711270 | 48427 | 5.46% |
| 2024-12-27 | 7.13 | 6.96 | -0.28 | -3.87% | 6.87 | 7.30 | 1192538 | 84363 | 9.16% |
| 2024-12-26 | 7.36 | 7.24 | -0.80 | -9.95% | 7.24 | 7.59 | 1403156 | 103171 | 10.77% |