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 | 6.86 | 6.86 | -0.06 | -0.87% | 6.80 | 6.89 | 206316 | 14123 | 0.80% |
| 2025-04-02 | 6.92 | 6.92 | -0.04 | -0.57% | 6.89 | 6.98 | 168631 | 11667 | 0.65% |
| 2025-04-01 | 6.84 | 6.96 | 0.12 | 1.75% | 6.84 | 6.99 | 243263 | 16874 | 0.94% |
| 2025-03-31 | 6.80 | 6.84 | 0.00 | 0.00% | 6.79 | 6.92 | 244104 | 16752 | 0.94% |
| 2025-03-28 | 6.94 | 6.84 | -0.09 | -1.30% | 6.77 | 6.95 | 274656 | 18803 | 1.06% |
| 2025-03-27 | 7.10 | 6.93 | -0.18 | -2.53% | 6.92 | 7.13 | 304880 | 21288 | 1.18% |
| 2025-03-26 | 7.14 | 7.11 | -0.03 | -0.42% | 7.07 | 7.21 | 414736 | 29625 | 1.60% |
| 2025-03-25 | 7.05 | 7.14 | 0.14 | 2.00% | 6.95 | 7.15 | 482039 | 34146 | 1.86% |
| 2025-03-24 | 7.00 | 7.00 | 0.06 | 0.86% | 6.92 | 7.11 | 403518 | 28244 | 1.56% |
| 2025-03-21 | 6.92 | 6.94 | -0.02 | -0.29% | 6.90 | 7.03 | 261719 | 18221 | 1.01% |
| 2025-03-20 | 6.90 | 6.96 | 0.06 | 0.87% | 6.89 | 7.07 | 347920 | 24344 | 1.34% |
| 2025-03-19 | 6.87 | 6.90 | 0.00 | 0.00% | 6.79 | 6.97 | 326503 | 22510 | 1.26% |
| 2025-03-18 | 7.01 | 6.90 | -0.09 | -1.29% | 6.85 | 7.02 | 389650 | 26920 | 1.50% |
| 2025-03-17 | 7.16 | 6.99 | -0.18 | -2.51% | 6.98 | 7.20 | 560372 | 39645 | 2.16% |
| 2025-03-14 | 7.10 | 7.17 | 0.04 | 0.56% | 7.08 | 7.33 | 700305 | 50140 | 2.70% |
| 2025-03-13 | 6.59 | 7.13 | 0.56 | 8.52% | 6.58 | 7.20 | 1347819 | 93996 | 5.20% |
| 2025-03-12 | 6.61 | 6.57 | -0.04 | -0.61% | 6.53 | 6.65 | 228993 | 15061 | 0.88% |
| 2025-03-11 | 6.54 | 6.61 | 0.07 | 1.07% | 6.51 | 6.62 | 323669 | 21274 | 1.25% |
| 2025-03-10 | 6.43 | 6.54 | 0.10 | 1.55% | 6.42 | 6.62 | 376831 | 24670 | 1.45% |
| 2025-03-07 | 6.36 | 6.44 | 0.10 | 1.58% | 6.34 | 6.55 | 396439 | 25617 | 1.53% |
| 2025-03-06 | 6.28 | 6.34 | 0.08 | 1.28% | 6.24 | 6.37 | 275481 | 17447 | 1.06% |
| 2025-03-05 | 6.31 | 6.26 | -0.06 | -0.95% | 6.21 | 6.32 | 281005 | 17567 | 1.08% |
| 2025-03-04 | 6.41 | 6.32 | -0.09 | -1.40% | 6.30 | 6.41 | 282634 | 17888 | 1.09% |
| 2025-03-03 | 6.41 | 6.41 | 0.01 | 0.16% | 6.39 | 6.48 | 250095 | 16107 | 0.97% |
| 2025-02-28 | 6.48 | 6.40 | -0.10 | -1.54% | 6.37 | 6.53 | 289750 | 18664 | 1.12% |
| 2025-02-27 | 6.55 | 6.50 | -0.05 | -0.76% | 6.43 | 6.56 | 281034 | 18203 | 1.08% |
| 2025-02-26 | 6.41 | 6.55 | 0.13 | 2.02% | 6.40 | 6.56 | 360238 | 23377 | 1.39% |
| 2025-02-25 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.55 | 382274 | 24751 | 1.48% |
| 2025-02-24 | 6.51 | 6.51 | -0.04 | -0.61% | 6.48 | 6.57 | 310589 | 20226 | 1.20% |
| 2025-02-21 | 6.62 | 6.55 | -0.09 | -1.36% | 6.51 | 6.66 | 341246 | 22376 | 1.32% |
| 2025-02-20 | 6.65 | 6.64 | 0.00 | 0.00% | 6.61 | 6.67 | 227009 | 15065 | 0.88% |
| 2025-02-19 | 6.67 | 6.64 | -0.05 | -0.75% | 6.60 | 6.69 | 377921 | 25085 | 1.46% |
| 2025-02-18 | 6.71 | 6.69 | -0.05 | -0.74% | 6.66 | 6.79 | 228131 | 15355 | 0.88% |
| 2025-02-17 | 6.79 | 6.74 | -0.06 | -0.88% | 6.68 | 6.80 | 265472 | 17834 | 1.02% |
| 2025-02-14 | 6.86 | 6.80 | -0.06 | -0.87% | 6.76 | 6.87 | 273384 | 18605 | 1.06% |
| 2025-02-13 | 6.92 | 6.86 | -0.08 | -1.15% | 6.84 | 7.00 | 391874 | 27067 | 1.51% |
| 2025-02-12 | 6.95 | 6.94 | -0.06 | -0.86% | 6.88 | 7.00 | 264007 | 18288 | 1.02% |
| 2025-02-11 | 7.07 | 7.00 | -0.08 | -1.13% | 6.94 | 7.10 | 291277 | 20412 | 1.12% |
| 2025-02-10 | 7.21 | 7.08 | -0.12 | -1.67% | 7.07 | 7.22 | 299592 | 21320 | 1.16% |
| 2025-02-07 | 7.15 | 7.20 | 0.01 | 0.14% | 7.14 | 7.24 | 239525 | 17252 | 0.92% |
| 2025-02-06 | 7.03 | 7.19 | 0.15 | 2.13% | 6.99 | 7.20 | 314525 | 22405 | 1.21% |
| 2025-02-05 | 7.10 | 7.04 | -0.05 | -0.71% | 6.99 | 7.12 | 229427 | 16131 | 0.89% |
| 2025-01-27 | 7.00 | 7.09 | 0.10 | 1.43% | 6.98 | 7.14 | 258457 | 18340 | 1.00% |
| 2025-01-24 | 6.88 | 6.99 | 0.12 | 1.75% | 6.84 | 7.04 | 252128 | 17574 | 0.97% |
| 2025-01-23 | 6.91 | 6.87 | -0.01 | -0.15% | 6.85 | 6.99 | 239537 | 16575 | 0.92% |
| 2025-01-22 | 6.88 | 6.88 | -0.01 | -0.15% | 6.82 | 6.89 | 142071 | 9733 | 0.55% |
| 2025-01-21 | 7.02 | 6.89 | -0.11 | -1.57% | 6.83 | 7.04 | 240720 | 16576 | 0.93% |
| 2025-01-20 | 7.07 | 7.00 | -0.05 | -0.71% | 6.98 | 7.10 | 203661 | 14317 | 0.79% |
| 2025-01-17 | 7.07 | 7.05 | -0.03 | -0.42% | 7.01 | 7.11 | 164001 | 11576 | 0.63% |
| 2025-01-16 | 7.11 | 7.08 | 0.02 | 0.28% | 7.06 | 7.27 | 249396 | 17858 | 0.96% |
| 2025-01-15 | 7.03 | 7.06 | -0.02 | -0.28% | 7.02 | 7.13 | 165499 | 11706 | 0.64% |
| 2025-01-14 | 6.89 | 7.08 | 0.18 | 2.61% | 6.87 | 7.08 | 230432 | 16114 | 0.89% |
| 2025-01-13 | 6.94 | 6.90 | -0.06 | -0.86% | 6.85 | 7.11 | 261444 | 18198 | 1.01% |
| 2025-01-10 | 7.04 | 6.96 | -0.12 | -1.69% | 6.96 | 7.14 | 247942 | 17425 | 0.96% |
| 2025-01-09 | 6.93 | 7.08 | 0.33 | 4.89% | 6.85 | 7.13 | 536290 | 37782 | 2.07% |
| 2025-01-08 | 6.88 | 6.75 | -0.13 | -1.89% | 6.62 | 6.89 | 299056 | 20187 | 1.15% |
| 2025-01-07 | 6.92 | 6.88 | -0.07 | -1.01% | 6.81 | 6.99 | 233693 | 16075 | 0.90% |
| 2025-01-06 | 6.98 | 6.95 | 0.01 | 0.14% | 6.88 | 7.13 | 339223 | 23752 | 1.31% |
| 2025-01-03 | 6.89 | 6.94 | 0.05 | 0.73% | 6.89 | 7.07 | 351666 | 24505 | 1.36% |
| 2025-01-02 | 7.16 | 6.89 | -0.29 | -4.04% | 6.85 | 7.20 | 374862 | 26337 | 1.45% |
| 2024-12-31 | 7.29 | 7.18 | -0.12 | -1.64% | 7.17 | 7.37 | 266785 | 19366 | 1.03% |
| 2024-12-30 | 7.13 | 7.30 | 0.14 | 1.96% | 7.13 | 7.34 | 349355 | 25392 | 1.35% |
| 2024-12-27 | 7.12 | 7.16 | 0.01 | 0.14% | 7.01 | 7.18 | 342235 | 24285 | 1.32% |
| 2024-12-26 | 7.15 | 7.15 | -0.08 | -1.11% | 7.13 | 7.28 | 308320 | 22154 | 1.19% |
| 2024-12-25 | 6.90 | 7.23 | 0.33 | 4.78% | 6.85 | 7.35 | 712699 | 50890 | 2.75% |