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 | 6.41 | 6.49 | 0.00 | 0.00% | 6.39 | 6.54 | 111868 | 7259 | 3.16% |
| 2025-04-02 | 6.61 | 6.49 | -0.11 | -1.67% | 6.47 | 6.64 | 112464 | 7363 | 3.17% |
| 2025-04-01 | 6.58 | 6.60 | 0.10 | 1.54% | 6.56 | 6.75 | 144081 | 9571 | 4.06% |
| 2025-03-31 | 6.60 | 6.50 | -0.16 | -2.40% | 6.38 | 6.65 | 160504 | 10388 | 4.53% |
| 2025-03-28 | 6.74 | 6.66 | -0.19 | -2.77% | 6.66 | 6.90 | 185299 | 12495 | 5.23% |
| 2025-03-27 | 7.13 | 6.85 | -0.35 | -4.86% | 6.79 | 7.17 | 297513 | 20484 | 8.39% |
| 2025-03-26 | 7.18 | 7.20 | -0.49 | -6.37% | 7.11 | 7.50 | 398907 | 28984 | 11.25% |
| 2025-03-25 | 7.69 | 7.69 | -0.85 | -9.95% | 7.69 | 8.08 | 446697 | 34624 | 12.60% |
| 2025-03-24 | 8.90 | 8.54 | 0.26 | 3.14% | 8.25 | 9.11 | 844950 | 74320 | 23.83% |
| 2025-03-21 | 7.72 | 8.28 | 0.75 | 9.96% | 7.68 | 8.28 | 380708 | 30595 | 10.74% |
| 2025-03-20 | 7.30 | 7.53 | 0.29 | 4.01% | 7.28 | 7.64 | 376811 | 28073 | 10.63% |
| 2025-03-19 | 7.21 | 7.24 | -0.15 | -2.03% | 7.00 | 7.59 | 344315 | 25215 | 9.71% |
| 2025-03-18 | 8.20 | 7.39 | -0.13 | -1.73% | 7.32 | 8.20 | 612038 | 47378 | 17.26% |
| 2025-03-17 | 7.00 | 7.52 | 0.68 | 9.94% | 7.00 | 7.52 | 107141 | 7968 | 3.02% |
| 2025-03-14 | 6.87 | 6.84 | 0.07 | 1.03% | 6.69 | 6.98 | 201456 | 13742 | 5.68% |
| 2025-03-13 | 6.65 | 6.77 | 0.01 | 0.15% | 6.60 | 6.83 | 160512 | 10752 | 4.53% |
| 2025-03-12 | 6.38 | 6.76 | 0.38 | 5.96% | 6.34 | 6.79 | 227328 | 15006 | 6.41% |
| 2025-03-11 | 6.31 | 6.38 | -0.01 | -0.16% | 6.29 | 6.38 | 68538 | 4336 | 1.93% |
| 2025-03-10 | 6.41 | 6.39 | 0.00 | 0.00% | 6.35 | 6.48 | 58770 | 3771 | 1.66% |
| 2025-03-07 | 6.49 | 6.39 | -0.11 | -1.69% | 6.36 | 6.51 | 85223 | 5471 | 2.40% |
| 2025-03-06 | 6.46 | 6.50 | 0.03 | 0.46% | 6.43 | 6.56 | 72571 | 4711 | 2.05% |
| 2025-03-05 | 6.51 | 6.47 | -0.04 | -0.61% | 6.36 | 6.53 | 67698 | 4345 | 1.91% |
| 2025-03-04 | 6.36 | 6.51 | 0.09 | 1.40% | 6.25 | 6.55 | 79406 | 5149 | 2.24% |
| 2025-03-03 | 6.50 | 6.42 | -0.07 | -1.08% | 6.36 | 6.56 | 88431 | 5721 | 2.49% |
| 2025-02-28 | 6.61 | 6.49 | -0.17 | -2.55% | 6.47 | 6.79 | 136125 | 9029 | 3.84% |
| 2025-02-27 | 6.58 | 6.66 | 0.08 | 1.22% | 6.40 | 6.67 | 113040 | 7398 | 3.19% |
| 2025-02-26 | 6.55 | 6.58 | 0.01 | 0.15% | 6.54 | 6.69 | 116110 | 7673 | 3.28% |
| 2025-02-25 | 6.35 | 6.57 | 0.16 | 2.50% | 6.30 | 6.66 | 157865 | 10317 | 4.45% |
| 2025-02-24 | 6.36 | 6.41 | 0.06 | 0.94% | 6.32 | 6.47 | 72989 | 4663 | 2.06% |
| 2025-02-21 | 6.41 | 6.35 | -0.07 | -1.09% | 6.25 | 6.45 | 89837 | 5687 | 2.53% |
| 2025-02-20 | 6.50 | 6.42 | -0.08 | -1.23% | 6.40 | 6.51 | 79868 | 5147 | 2.25% |
| 2025-02-19 | 6.38 | 6.50 | 0.10 | 1.56% | 6.37 | 6.54 | 58060 | 3756 | 1.64% |
| 2025-02-18 | 6.49 | 6.40 | -0.09 | -1.39% | 6.35 | 6.55 | 72568 | 4682 | 2.05% |
| 2025-02-17 | 6.35 | 6.49 | 0.09 | 1.41% | 6.35 | 6.53 | 70831 | 4570 | 2.00% |
| 2025-02-14 | 6.43 | 6.40 | -0.07 | -1.08% | 6.28 | 6.48 | 120464 | 7698 | 3.40% |
| 2025-02-13 | 6.59 | 6.47 | -0.06 | -0.92% | 6.46 | 6.60 | 56313 | 3668 | 1.59% |
| 2025-02-12 | 6.48 | 6.53 | 0.05 | 0.77% | 6.44 | 6.55 | 68760 | 4473 | 1.94% |
| 2025-02-11 | 6.54 | 6.48 | -0.06 | -0.92% | 6.41 | 6.58 | 65268 | 4213 | 1.84% |
| 2025-02-10 | 6.36 | 6.54 | 0.21 | 3.32% | 6.34 | 6.58 | 107471 | 6959 | 3.03% |
| 2025-02-07 | 6.23 | 6.33 | 0.07 | 1.12% | 6.23 | 6.38 | 90846 | 5734 | 2.56% |
| 2025-02-06 | 6.18 | 6.26 | 0.10 | 1.62% | 6.11 | 6.28 | 79673 | 4951 | 2.25% |
| 2025-02-05 | 6.01 | 6.16 | 0.16 | 2.67% | 6.00 | 6.21 | 78103 | 4781 | 2.20% |
| 2025-01-27 | 5.98 | 6.00 | 0.05 | 0.84% | 5.95 | 6.19 | 98522 | 5976 | 2.78% |
| 2025-01-24 | 5.94 | 5.95 | 0.01 | 0.17% | 5.86 | 6.00 | 65303 | 3880 | 1.84% |
| 2025-01-23 | 6.11 | 5.94 | -0.06 | -1.00% | 5.94 | 6.20 | 108853 | 6635 | 3.07% |
| 2025-01-22 | 6.11 | 6.00 | -0.15 | -2.44% | 6.00 | 6.16 | 76480 | 4627 | 2.16% |
| 2025-01-21 | 6.23 | 6.15 | -0.07 | -1.13% | 6.06 | 6.26 | 77797 | 4780 | 2.19% |
| 2025-01-20 | 6.29 | 6.22 | 0.07 | 1.14% | 6.11 | 6.32 | 87313 | 5430 | 2.46% |
| 2025-01-17 | 6.20 | 6.15 | -0.10 | -1.60% | 6.15 | 6.37 | 86057 | 5358 | 2.43% |
| 2025-01-16 | 6.25 | 6.25 | 0.08 | 1.30% | 6.17 | 6.45 | 124102 | 7801 | 3.50% |
| 2025-01-15 | 6.25 | 6.17 | -0.06 | -0.96% | 6.08 | 6.29 | 90236 | 5578 | 2.55% |
| 2025-01-14 | 6.00 | 6.23 | 0.23 | 3.83% | 5.98 | 6.28 | 163708 | 10094 | 4.62% |
| 2025-01-13 | 5.72 | 6.00 | 0.14 | 2.39% | 5.51 | 6.04 | 144850 | 8294 | 4.09% |
| 2025-01-10 | 5.86 | 5.86 | -0.04 | -0.68% | 5.71 | 6.09 | 219502 | 13026 | 6.19% |
| 2025-01-09 | 5.93 | 5.90 | -0.07 | -1.17% | 5.84 | 6.00 | 96680 | 5718 | 2.73% |
| 2025-01-08 | 6.08 | 5.97 | -0.17 | -2.77% | 5.77 | 6.15 | 149179 | 8870 | 4.21% |
| 2025-01-07 | 5.71 | 6.14 | 0.26 | 4.42% | 5.71 | 6.22 | 183082 | 11083 | 5.16% |
| 2025-01-06 | 6.22 | 5.88 | -0.65 | -9.95% | 5.88 | 6.23 | 250967 | 14962 | 7.08% |
| 2025-01-03 | 7.25 | 6.53 | -0.73 | -10.06% | 6.53 | 7.27 | 265410 | 17770 | 7.49% |
| 2025-01-02 | 7.36 | 7.26 | -0.23 | -3.07% | 6.96 | 7.70 | 292108 | 21534 | 8.24% |
| 2024-12-31 | 7.80 | 7.49 | -0.39 | -4.95% | 7.19 | 7.83 | 346869 | 25969 | 9.78% |
| 2024-12-30 | 7.70 | 7.88 | 0.18 | 2.34% | 7.42 | 8.37 | 659257 | 51955 | 18.60% |
| 2024-12-27 | 7.07 | 7.70 | 0.70 | 10.00% | 7.07 | 7.70 | 185240 | 14179 | 5.22% |
| 2024-12-26 | 6.81 | 7.00 | -0.05 | -0.71% | 6.67 | 7.28 | 230429 | 16204 | 6.50% |