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 | 6.71 | 6.80 | 0.03 | 0.44% | 6.70 | 6.86 | 471359 | 32024 | 0.92% |
| 2025-04-02 | 6.77 | 6.77 | 0.00 | 0.00% | 6.66 | 6.83 | 458022 | 30899 | 0.89% |
| 2025-04-01 | 6.62 | 6.77 | 0.14 | 2.11% | 6.61 | 6.78 | 599959 | 40292 | 1.17% |
| 2025-03-31 | 6.72 | 6.63 | -0.09 | -1.34% | 6.62 | 6.81 | 609148 | 40856 | 1.19% |
| 2025-03-28 | 6.75 | 6.72 | -0.03 | -0.44% | 6.67 | 6.77 | 395977 | 26598 | 0.77% |
| 2025-03-27 | 6.85 | 6.75 | -0.10 | -1.46% | 6.70 | 6.86 | 464952 | 31412 | 0.91% |
| 2025-03-26 | 6.90 | 6.85 | -0.07 | -1.01% | 6.81 | 6.91 | 599721 | 41128 | 1.17% |
| 2025-03-25 | 6.78 | 6.92 | 0.14 | 2.06% | 6.74 | 6.98 | 1071718 | 74020 | 2.09% |
| 2025-03-24 | 6.66 | 6.78 | 0.12 | 1.80% | 6.66 | 6.85 | 892930 | 60582 | 1.74% |
| 2025-03-21 | 6.69 | 6.66 | -0.04 | -0.60% | 6.63 | 6.82 | 764841 | 51490 | 1.49% |
| 2025-03-20 | 6.67 | 6.70 | 0.01 | 0.15% | 6.61 | 6.73 | 435509 | 29131 | 0.85% |
| 2025-03-19 | 6.69 | 6.69 | 0.02 | 0.30% | 6.68 | 6.75 | 465014 | 31210 | 0.91% |
| 2025-03-18 | 6.75 | 6.67 | -0.05 | -0.74% | 6.66 | 6.76 | 544686 | 36462 | 1.06% |
| 2025-03-17 | 6.79 | 6.72 | -0.06 | -0.88% | 6.71 | 6.82 | 568722 | 38384 | 1.11% |
| 2025-03-14 | 6.72 | 6.78 | 0.09 | 1.35% | 6.65 | 6.80 | 814264 | 54929 | 1.59% |
| 2025-03-13 | 6.66 | 6.69 | 0.03 | 0.45% | 6.65 | 6.82 | 766573 | 51425 | 1.50% |
| 2025-03-12 | 6.65 | 6.66 | 0.08 | 1.22% | 6.58 | 6.69 | 718847 | 47803 | 1.40% |
| 2025-03-11 | 6.52 | 6.58 | 0.01 | 0.15% | 6.47 | 6.59 | 389436 | 25506 | 0.76% |
| 2025-03-10 | 6.60 | 6.57 | -0.03 | -0.45% | 6.49 | 6.63 | 533192 | 34890 | 1.04% |
| 2025-03-07 | 6.67 | 6.60 | -0.08 | -1.20% | 6.58 | 6.67 | 510979 | 33791 | 1.00% |
| 2025-03-06 | 6.68 | 6.68 | 0.00 | 0.00% | 6.63 | 6.72 | 537961 | 35846 | 1.05% |
| 2025-03-05 | 6.72 | 6.68 | -0.05 | -0.74% | 6.63 | 6.76 | 312569 | 20871 | 0.61% |
| 2025-03-04 | 6.71 | 6.73 | 0.00 | 0.00% | 6.68 | 6.80 | 253324 | 17051 | 0.49% |
| 2025-03-03 | 6.73 | 6.73 | -0.02 | -0.30% | 6.70 | 6.87 | 401150 | 27190 | 0.78% |
| 2025-02-28 | 6.84 | 6.75 | -0.09 | -1.32% | 6.75 | 6.92 | 453664 | 30978 | 0.89% |
| 2025-02-27 | 6.91 | 6.84 | -0.06 | -0.87% | 6.77 | 6.92 | 434122 | 29691 | 0.85% |
| 2025-02-26 | 6.93 | 6.90 | 0.04 | 0.58% | 6.87 | 7.00 | 406675 | 28094 | 0.79% |
| 2025-02-25 | 7.00 | 6.86 | -0.22 | -3.11% | 6.84 | 7.01 | 645584 | 44512 | 1.26% |
| 2025-02-24 | 7.26 | 7.08 | -0.06 | -0.84% | 7.03 | 7.34 | 618980 | 44069 | 1.21% |
| 2025-02-21 | 6.81 | 7.14 | 0.33 | 4.85% | 6.80 | 7.24 | 1070238 | 75666 | 2.09% |
| 2025-02-20 | 6.90 | 6.81 | -0.12 | -1.73% | 6.80 | 6.91 | 464326 | 31669 | 0.91% |
| 2025-02-19 | 6.88 | 6.93 | 0.03 | 0.43% | 6.85 | 6.98 | 346072 | 23946 | 0.68% |
| 2025-02-18 | 7.00 | 6.90 | -0.12 | -1.71% | 6.88 | 7.05 | 382544 | 26664 | 0.75% |
| 2025-02-17 | 6.98 | 7.02 | 0.04 | 0.57% | 6.91 | 7.06 | 425552 | 29761 | 0.83% |
| 2025-02-14 | 6.88 | 6.98 | 0.07 | 1.01% | 6.88 | 7.02 | 434338 | 30247 | 0.85% |
| 2025-02-13 | 7.10 | 6.91 | -0.31 | -4.29% | 6.90 | 7.10 | 737900 | 51393 | 1.44% |
| 2025-02-12 | 7.12 | 7.22 | 0.11 | 1.55% | 7.11 | 7.25 | 373045 | 26832 | 0.73% |
| 2025-02-11 | 7.14 | 7.11 | -0.03 | -0.42% | 7.07 | 7.17 | 307791 | 21885 | 0.60% |
| 2025-02-10 | 7.23 | 7.14 | -0.09 | -1.24% | 7.12 | 7.26 | 412382 | 29510 | 0.80% |
| 2025-02-07 | 7.16 | 7.23 | 0.07 | 0.98% | 7.10 | 7.30 | 339469 | 24510 | 0.66% |
| 2025-02-06 | 7.15 | 7.16 | -0.02 | -0.28% | 7.03 | 7.19 | 386144 | 27463 | 0.75% |
| 2025-02-05 | 7.30 | 7.18 | -0.10 | -1.37% | 7.10 | 7.31 | 344673 | 24693 | 0.67% |
| 2025-01-27 | 7.39 | 7.28 | -0.11 | -1.49% | 7.28 | 7.44 | 212423 | 15586 | 0.41% |
| 2025-01-24 | 7.32 | 7.39 | 0.09 | 1.23% | 7.28 | 7.44 | 247927 | 18348 | 0.48% |
| 2025-01-23 | 7.45 | 7.30 | -0.02 | -0.27% | 7.29 | 7.46 | 271447 | 20008 | 0.53% |
| 2025-01-22 | 7.31 | 7.35 | 0.07 | 0.96% | 7.26 | 7.39 | 251264 | 18436 | 0.49% |
| 2025-01-21 | 7.37 | 7.28 | -0.06 | -0.82% | 7.25 | 7.38 | 210744 | 15366 | 0.41% |
| 2025-01-20 | 7.28 | 7.34 | 0.07 | 0.96% | 7.25 | 7.43 | 259198 | 19093 | 0.51% |
| 2025-01-17 | 7.16 | 7.27 | 0.08 | 1.11% | 7.13 | 7.30 | 263880 | 19097 | 0.51% |
| 2025-01-16 | 7.18 | 7.19 | 0.04 | 0.56% | 7.15 | 7.29 | 300651 | 21691 | 0.59% |
| 2025-01-15 | 7.24 | 7.15 | -0.11 | -1.52% | 7.12 | 7.26 | 278050 | 19926 | 0.54% |
| 2025-01-14 | 6.93 | 7.26 | 0.36 | 5.22% | 6.91 | 7.27 | 496316 | 35395 | 0.97% |
| 2025-01-13 | 6.97 | 6.90 | -0.12 | -1.71% | 6.88 | 7.03 | 293589 | 20377 | 0.57% |
| 2025-01-10 | 7.15 | 7.02 | -0.11 | -1.54% | 7.02 | 7.16 | 242107 | 17116 | 0.47% |
| 2025-01-09 | 7.16 | 7.13 | -0.06 | -0.83% | 7.11 | 7.20 | 228736 | 16357 | 0.45% |
| 2025-01-08 | 7.10 | 7.19 | 0.09 | 1.27% | 6.98 | 7.22 | 420271 | 29886 | 0.82% |
| 2025-01-07 | 7.16 | 7.10 | -0.05 | -0.70% | 7.00 | 7.19 | 319216 | 22615 | 0.62% |
| 2025-01-06 | 7.04 | 7.15 | 0.12 | 1.71% | 6.96 | 7.16 | 378147 | 26838 | 0.74% |
| 2025-01-03 | 7.13 | 7.03 | -0.13 | -1.82% | 7.00 | 7.22 | 411651 | 29232 | 0.80% |
| 2025-01-02 | 7.60 | 7.16 | -0.43 | -5.67% | 7.10 | 7.61 | 683479 | 49688 | 1.33% |
| 2024-12-31 | 7.70 | 7.59 | -0.12 | -1.56% | 7.56 | 7.74 | 406490 | 31083 | 0.79% |
| 2024-12-30 | 7.88 | 7.71 | -0.17 | -2.16% | 7.70 | 7.99 | 543241 | 42503 | 1.06% |
| 2024-12-27 | 7.73 | 7.88 | 0.13 | 1.68% | 7.72 | 7.94 | 495885 | 39016 | 0.97% |
| 2024-12-26 | 7.86 | 7.75 | -0.14 | -1.77% | 7.73 | 7.88 | 447047 | 34728 | 0.87% |