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 | 6.40 | 6.52 | 0.00 | 0.00% | 6.39 | 6.62 | 150231 | 9798 | 1.44% |
| 2025-04-02 | 6.36 | 6.52 | 0.12 | 1.88% | 6.36 | 6.67 | 181422 | 11830 | 1.74% |
| 2025-04-01 | 6.42 | 6.40 | -0.01 | -0.16% | 6.36 | 6.47 | 128245 | 8221 | 1.23% |
| 2025-03-31 | 6.78 | 6.41 | -0.48 | -6.97% | 6.35 | 6.78 | 311638 | 20256 | 2.98% |
| 2025-03-28 | 6.85 | 6.89 | 0.03 | 0.44% | 6.82 | 7.03 | 183920 | 12727 | 1.76% |
| 2025-03-27 | 6.93 | 6.86 | -0.03 | -0.44% | 6.76 | 6.97 | 157495 | 10836 | 1.51% |
| 2025-03-26 | 6.81 | 6.89 | 0.09 | 1.32% | 6.81 | 6.94 | 158157 | 10889 | 1.51% |
| 2025-03-25 | 7.03 | 6.80 | -0.39 | -5.42% | 6.79 | 7.10 | 345698 | 23894 | 3.31% |
| 2025-03-24 | 7.59 | 7.19 | -0.39 | -5.15% | 6.97 | 7.62 | 543476 | 39133 | 5.20% |
| 2025-03-21 | 7.62 | 7.58 | -0.04 | -0.52% | 7.58 | 8.10 | 684521 | 53261 | 6.55% |
| 2025-03-20 | 7.57 | 7.62 | -0.02 | -0.26% | 7.48 | 7.74 | 501918 | 38125 | 4.80% |
| 2025-03-19 | 7.36 | 7.64 | 0.28 | 3.80% | 7.20 | 7.80 | 652492 | 48855 | 6.24% |
| 2025-03-18 | 7.51 | 7.36 | -0.12 | -1.60% | 7.34 | 7.55 | 279516 | 20758 | 2.68% |
| 2025-03-17 | 7.38 | 7.48 | 0.07 | 0.94% | 7.29 | 7.50 | 306510 | 22677 | 2.93% |
| 2025-03-14 | 7.29 | 7.41 | 0.12 | 1.65% | 7.22 | 7.42 | 331480 | 24424 | 3.17% |
| 2025-03-13 | 7.44 | 7.29 | -0.19 | -2.54% | 7.19 | 7.51 | 362416 | 26454 | 3.47% |
| 2025-03-12 | 7.53 | 7.48 | -0.13 | -1.71% | 7.46 | 7.64 | 547849 | 41297 | 5.24% |
| 2025-03-11 | 7.51 | 7.61 | -0.18 | -2.31% | 7.41 | 7.93 | 874815 | 66744 | 8.37% |
| 2025-03-10 | 6.98 | 7.79 | 0.71 | 10.03% | 6.83 | 7.79 | 793750 | 58419 | 7.60% |
| 2025-03-07 | 7.04 | 7.08 | 0.01 | 0.14% | 6.93 | 7.21 | 379727 | 26758 | 3.63% |
| 2025-03-06 | 6.95 | 7.07 | 0.14 | 2.02% | 6.91 | 7.08 | 391449 | 27512 | 3.75% |
| 2025-03-05 | 6.83 | 6.93 | 0.11 | 1.61% | 6.66 | 6.94 | 347664 | 23659 | 3.33% |
| 2025-03-04 | 6.71 | 6.82 | 0.02 | 0.29% | 6.68 | 6.83 | 233484 | 15828 | 2.23% |
| 2025-03-03 | 6.88 | 6.80 | -0.12 | -1.73% | 6.71 | 7.00 | 345141 | 23643 | 3.30% |
| 2025-02-28 | 7.23 | 6.92 | -0.41 | -5.59% | 6.87 | 7.28 | 500054 | 35104 | 4.79% |
| 2025-02-27 | 7.50 | 7.33 | -0.48 | -6.15% | 7.31 | 7.62 | 817532 | 60926 | 7.82% |
| 2025-02-26 | 7.45 | 7.81 | 0.01 | 0.13% | 7.20 | 8.13 | 1359810 | 101907 | 13.01% |
| 2025-02-25 | 8.07 | 7.80 | -0.35 | -4.29% | 7.63 | 8.56 | 1894864 | 154954 | 18.13% |
| 2025-02-24 | 8.15 | 8.15 | 0.74 | 9.99% | 8.15 | 8.15 | 104924 | 8551 | 1.00% |
| 2025-02-21 | 6.68 | 7.41 | 0.67 | 9.94% | 6.65 | 7.41 | 793094 | 56947 | 7.59% |
| 2025-02-20 | 6.52 | 6.74 | 0.19 | 2.90% | 6.50 | 7.08 | 454316 | 30854 | 4.35% |
| 2025-02-19 | 6.39 | 6.55 | 0.10 | 1.55% | 6.38 | 6.57 | 254929 | 16517 | 2.44% |
| 2025-02-18 | 6.84 | 6.45 | -0.37 | -5.43% | 6.39 | 6.84 | 331410 | 21906 | 3.17% |
| 2025-02-17 | 6.67 | 6.82 | 0.15 | 2.25% | 6.57 | 6.84 | 308214 | 20680 | 2.95% |
| 2025-02-14 | 6.78 | 6.67 | -0.10 | -1.48% | 6.56 | 6.79 | 299568 | 19934 | 2.87% |
| 2025-02-13 | 6.87 | 6.77 | -0.09 | -1.31% | 6.71 | 6.94 | 315918 | 21560 | 3.02% |
| 2025-02-12 | 6.63 | 6.86 | 0.18 | 2.69% | 6.60 | 6.86 | 339626 | 23034 | 3.25% |
| 2025-02-11 | 6.68 | 6.68 | 0.03 | 0.45% | 6.49 | 6.72 | 309320 | 20425 | 2.96% |
| 2025-02-10 | 6.56 | 6.65 | 0.09 | 1.37% | 6.52 | 6.74 | 327669 | 21748 | 3.14% |
| 2025-02-07 | 6.22 | 6.56 | 0.33 | 5.30% | 6.22 | 6.61 | 472281 | 30564 | 4.52% |
| 2025-02-06 | 6.09 | 6.23 | 0.08 | 1.30% | 6.07 | 6.24 | 239528 | 14789 | 2.29% |
| 2025-02-05 | 6.02 | 6.15 | 0.24 | 4.06% | 6.02 | 6.16 | 226306 | 13763 | 2.17% |
| 2025-01-27 | 6.18 | 5.91 | -0.20 | -3.27% | 5.91 | 6.26 | 280405 | 17009 | 2.68% |
| 2025-01-24 | 5.97 | 6.11 | 0.14 | 2.35% | 5.90 | 6.11 | 194703 | 11731 | 1.86% |
| 2025-01-23 | 5.98 | 5.97 | 0.05 | 0.84% | 5.97 | 6.12 | 176894 | 10712 | 1.69% |
| 2025-01-22 | 6.03 | 5.92 | -0.14 | -2.31% | 5.91 | 6.03 | 132136 | 7874 | 1.26% |
| 2025-01-21 | 6.11 | 6.06 | -0.02 | -0.33% | 5.98 | 6.18 | 156734 | 9500 | 1.50% |
| 2025-01-20 | 6.17 | 6.08 | -0.01 | -0.16% | 6.05 | 6.19 | 168676 | 10304 | 1.61% |
| 2025-01-17 | 6.11 | 6.09 | -0.07 | -1.14% | 6.01 | 6.13 | 146703 | 8910 | 1.40% |
| 2025-01-16 | 6.10 | 6.16 | 0.04 | 0.65% | 6.06 | 6.32 | 264690 | 16355 | 2.53% |
| 2025-01-15 | 6.14 | 6.12 | -0.03 | -0.49% | 6.02 | 6.21 | 331536 | 20328 | 3.17% |
| 2025-01-14 | 5.81 | 6.15 | 0.38 | 6.59% | 5.81 | 6.15 | 338323 | 20395 | 3.24% |
| 2025-01-13 | 5.71 | 5.77 | 0.04 | 0.70% | 5.51 | 5.81 | 174768 | 9969 | 1.67% |
| 2025-01-10 | 5.97 | 5.73 | -0.28 | -4.66% | 5.73 | 6.11 | 230761 | 13664 | 2.21% |
| 2025-01-09 | 5.91 | 6.01 | 0.07 | 1.18% | 5.86 | 6.04 | 188479 | 11286 | 1.80% |
| 2025-01-08 | 5.94 | 5.94 | 0.00 | 0.00% | 5.69 | 6.01 | 218201 | 12847 | 2.09% |
| 2025-01-07 | 5.79 | 5.94 | 0.15 | 2.59% | 5.79 | 5.94 | 190051 | 11166 | 1.82% |
| 2025-01-06 | 5.93 | 5.79 | -0.19 | -3.18% | 5.70 | 5.97 | 244340 | 14181 | 2.34% |
| 2025-01-03 | 6.51 | 5.98 | -0.51 | -7.86% | 5.94 | 6.54 | 368486 | 22676 | 3.53% |
| 2025-01-02 | 6.50 | 6.49 | -0.06 | -0.92% | 6.39 | 6.67 | 201684 | 13162 | 1.93% |
| 2024-12-31 | 6.79 | 6.55 | -0.25 | -3.68% | 6.51 | 6.85 | 211041 | 14013 | 2.02% |
| 2024-12-30 | 6.87 | 6.80 | -0.05 | -0.73% | 6.63 | 6.89 | 203886 | 13743 | 1.95% |
| 2024-12-27 | 6.73 | 6.85 | 0.12 | 1.78% | 6.71 | 7.05 | 300618 | 20783 | 2.88% |
| 2024-12-26 | 6.78 | 6.73 | -0.01 | -0.15% | 6.70 | 6.87 | 231496 | 15716 | 2.22% |