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 | 6.69 | 6.79 | 0.05 | 0.74% | 6.67 | 6.94 | 233501 | 15928 | 1.10% |
| 2025-04-02 | 6.68 | 6.74 | 0.06 | 0.90% | 6.66 | 6.75 | 136732 | 9194 | 0.64% |
| 2025-04-01 | 6.68 | 6.68 | 0.04 | 0.60% | 6.65 | 6.73 | 120912 | 8079 | 0.57% |
| 2025-03-31 | 6.77 | 6.64 | -0.16 | -2.35% | 6.62 | 6.84 | 213377 | 14292 | 1.00% |
| 2025-03-28 | 6.82 | 6.80 | 0.00 | 0.00% | 6.75 | 6.83 | 177930 | 12096 | 0.84% |
| 2025-03-27 | 6.78 | 6.80 | 0.00 | 0.00% | 6.70 | 6.87 | 201401 | 13695 | 0.95% |
| 2025-03-26 | 6.76 | 6.80 | 0.01 | 0.15% | 6.76 | 6.83 | 155731 | 10586 | 0.73% |
| 2025-03-25 | 6.77 | 6.79 | 0.02 | 0.30% | 6.72 | 6.82 | 164543 | 11132 | 0.77% |
| 2025-03-24 | 6.80 | 6.77 | -0.06 | -0.88% | 6.68 | 6.83 | 254164 | 17137 | 1.20% |
| 2025-03-21 | 6.94 | 6.83 | -0.20 | -2.84% | 6.80 | 7.02 | 416489 | 28745 | 1.96% |
| 2025-03-20 | 6.90 | 7.03 | 0.14 | 2.03% | 6.87 | 7.22 | 671021 | 47273 | 3.16% |
| 2025-03-19 | 6.86 | 6.89 | 0.00 | 0.00% | 6.85 | 6.92 | 142808 | 9823 | 0.67% |
| 2025-03-18 | 6.89 | 6.89 | 0.04 | 0.58% | 6.83 | 6.90 | 151953 | 10435 | 0.72% |
| 2025-03-17 | 6.95 | 6.85 | -0.07 | -1.01% | 6.85 | 6.95 | 215573 | 14827 | 1.01% |
| 2025-03-14 | 6.74 | 6.92 | 0.21 | 3.13% | 6.69 | 6.97 | 402984 | 27666 | 1.90% |
| 2025-03-13 | 6.73 | 6.71 | -0.02 | -0.30% | 6.65 | 6.79 | 144191 | 9669 | 0.68% |
| 2025-03-12 | 6.69 | 6.73 | 0.04 | 0.60% | 6.68 | 6.81 | 192737 | 12991 | 0.91% |
| 2025-03-11 | 6.60 | 6.69 | 0.03 | 0.45% | 6.60 | 6.69 | 141633 | 9420 | 0.67% |
| 2025-03-10 | 6.71 | 6.66 | -0.06 | -0.89% | 6.63 | 6.72 | 167079 | 11130 | 0.79% |
| 2025-03-07 | 6.82 | 6.72 | -0.13 | -1.90% | 6.69 | 6.83 | 195154 | 13187 | 0.92% |
| 2025-03-06 | 6.75 | 6.85 | 0.13 | 1.93% | 6.73 | 6.88 | 245933 | 16776 | 1.16% |
| 2025-03-05 | 6.72 | 6.72 | -0.03 | -0.44% | 6.65 | 6.76 | 149553 | 10019 | 0.70% |
| 2025-03-04 | 6.66 | 6.75 | 0.07 | 1.05% | 6.63 | 6.76 | 150876 | 10130 | 0.71% |
| 2025-03-03 | 6.73 | 6.68 | -0.04 | -0.60% | 6.65 | 6.78 | 194779 | 13096 | 0.92% |
| 2025-02-28 | 6.87 | 6.72 | -0.21 | -3.03% | 6.70 | 6.99 | 263834 | 18008 | 1.24% |
| 2025-02-27 | 6.90 | 6.93 | -0.03 | -0.43% | 6.80 | 7.01 | 297471 | 20526 | 1.40% |
| 2025-02-26 | 6.85 | 6.96 | 0.13 | 1.90% | 6.82 | 6.97 | 281310 | 19362 | 1.32% |
| 2025-02-25 | 6.89 | 6.83 | -0.10 | -1.44% | 6.82 | 6.91 | 155471 | 10665 | 0.73% |
| 2025-02-24 | 7.00 | 6.93 | -0.09 | -1.28% | 6.89 | 7.01 | 226780 | 15743 | 1.07% |
| 2025-02-21 | 6.87 | 7.02 | 0.18 | 2.63% | 6.80 | 7.05 | 379657 | 26389 | 1.79% |
| 2025-02-20 | 6.87 | 6.84 | -0.04 | -0.58% | 6.81 | 6.88 | 150059 | 10272 | 0.71% |
| 2025-02-19 | 6.79 | 6.88 | 0.09 | 1.33% | 6.78 | 6.89 | 174917 | 11977 | 0.82% |
| 2025-02-18 | 6.93 | 6.79 | -0.19 | -2.72% | 6.77 | 6.98 | 200513 | 13788 | 0.94% |
| 2025-02-17 | 7.01 | 6.98 | 0.03 | 0.43% | 6.94 | 7.05 | 235931 | 16476 | 1.11% |
| 2025-02-14 | 6.96 | 6.95 | 0.01 | 0.14% | 6.92 | 7.01 | 162454 | 11308 | 0.76% |
| 2025-02-13 | 6.96 | 6.94 | -0.07 | -1.00% | 6.93 | 7.05 | 229325 | 15984 | 1.08% |
| 2025-02-12 | 6.88 | 7.01 | 0.10 | 1.45% | 6.87 | 7.01 | 226406 | 15701 | 1.07% |
| 2025-02-11 | 6.93 | 6.91 | -0.04 | -0.58% | 6.83 | 6.97 | 171606 | 11817 | 0.81% |
| 2025-02-10 | 6.93 | 6.95 | 0.02 | 0.29% | 6.91 | 6.98 | 185688 | 12895 | 0.87% |
| 2025-02-07 | 6.78 | 6.93 | 0.13 | 1.91% | 6.78 | 7.02 | 299787 | 20732 | 1.41% |
| 2025-02-06 | 6.65 | 6.80 | 0.12 | 1.80% | 6.65 | 6.80 | 174693 | 11784 | 0.82% |
| 2025-02-05 | 6.66 | 6.68 | 0.06 | 0.91% | 6.62 | 6.70 | 122672 | 8185 | 0.58% |
| 2025-01-27 | 6.78 | 6.62 | -0.14 | -2.07% | 6.62 | 6.81 | 167407 | 11210 | 0.79% |
| 2025-01-24 | 6.73 | 6.76 | 0.03 | 0.45% | 6.70 | 6.80 | 155204 | 10486 | 0.73% |
| 2025-01-23 | 6.82 | 6.73 | 0.04 | 0.60% | 6.73 | 6.94 | 235774 | 16115 | 1.11% |
| 2025-01-22 | 6.68 | 6.69 | -0.02 | -0.30% | 6.64 | 6.72 | 121442 | 8112 | 0.57% |
| 2025-01-21 | 6.76 | 6.71 | -0.01 | -0.15% | 6.66 | 6.78 | 120907 | 8104 | 0.57% |
| 2025-01-20 | 6.73 | 6.72 | 0.05 | 0.75% | 6.67 | 6.79 | 156169 | 10520 | 0.74% |
| 2025-01-17 | 6.64 | 6.67 | 0.02 | 0.30% | 6.60 | 6.71 | 128964 | 8598 | 0.61% |
| 2025-01-16 | 6.68 | 6.65 | -0.01 | -0.15% | 6.61 | 6.79 | 177781 | 11898 | 0.84% |
| 2025-01-15 | 6.64 | 6.66 | -0.03 | -0.45% | 6.60 | 6.69 | 173394 | 11525 | 0.82% |
| 2025-01-14 | 6.47 | 6.69 | 0.22 | 3.40% | 6.47 | 6.70 | 293393 | 19394 | 1.38% |
| 2025-01-13 | 6.38 | 6.47 | 0.04 | 0.62% | 6.33 | 6.48 | 129837 | 8338 | 0.61% |
| 2025-01-10 | 6.58 | 6.43 | -0.15 | -2.28% | 6.43 | 6.63 | 160078 | 10472 | 0.75% |
| 2025-01-09 | 6.57 | 6.58 | 0.01 | 0.15% | 6.55 | 6.62 | 125303 | 8258 | 0.59% |
| 2025-01-08 | 6.67 | 6.57 | -0.10 | -1.50% | 6.44 | 6.67 | 240842 | 15769 | 1.13% |
| 2025-01-07 | 6.65 | 6.67 | 0.02 | 0.30% | 6.58 | 6.69 | 171992 | 11429 | 0.81% |
| 2025-01-06 | 6.62 | 6.65 | 0.02 | 0.30% | 6.57 | 6.68 | 183143 | 12123 | 0.86% |
| 2025-01-03 | 6.83 | 6.63 | -0.18 | -2.64% | 6.61 | 6.85 | 282443 | 18976 | 1.33% |
| 2025-01-02 | 7.11 | 6.81 | -0.29 | -4.08% | 6.74 | 7.14 | 384049 | 26666 | 1.81% |
| 2024-12-31 | 7.52 | 7.10 | -0.42 | -5.59% | 7.10 | 7.53 | 408932 | 29792 | 1.93% |
| 2024-12-30 | 7.48 | 7.52 | 0.02 | 0.27% | 7.43 | 7.54 | 170015 | 12725 | 0.80% |
| 2024-12-27 | 7.47 | 7.50 | 0.03 | 0.40% | 7.45 | 7.63 | 258740 | 19507 | 1.22% |
| 2024-12-26 | 7.42 | 7.47 | 0.05 | 0.67% | 7.38 | 7.49 | 154161 | 11479 | 0.73% |