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 | 6.92 | 6.95 | -0.05 | -0.71% | 6.90 | 7.06 | 48542 | 3385 | 1.22% |
| 2025-04-02 | 7.00 | 7.00 | -0.02 | -0.28% | 6.94 | 7.08 | 47809 | 3352 | 1.20% |
| 2025-04-01 | 6.80 | 7.02 | 0.21 | 3.08% | 6.80 | 7.14 | 109372 | 7698 | 2.75% |
| 2025-03-31 | 7.00 | 6.81 | -0.48 | -6.58% | 6.70 | 7.10 | 141687 | 9715 | 3.56% |
| 2025-03-28 | 7.10 | 7.29 | 0.18 | 2.53% | 7.03 | 7.58 | 167317 | 12261 | 4.20% |
| 2025-03-27 | 7.08 | 7.11 | 0.02 | 0.28% | 6.97 | 7.15 | 38629 | 2733 | 0.97% |
| 2025-03-26 | 6.97 | 7.09 | 0.09 | 1.29% | 6.97 | 7.13 | 33828 | 2395 | 0.85% |
| 2025-03-25 | 7.06 | 7.00 | -0.03 | -0.43% | 6.90 | 7.06 | 36341 | 2535 | 0.91% |
| 2025-03-24 | 7.23 | 7.03 | -0.20 | -2.77% | 6.90 | 7.24 | 52137 | 3675 | 1.31% |
| 2025-03-21 | 7.35 | 7.23 | -0.14 | -1.90% | 7.21 | 7.40 | 52362 | 3812 | 1.32% |
| 2025-03-20 | 7.36 | 7.37 | 0.01 | 0.14% | 7.29 | 7.47 | 59414 | 4376 | 1.49% |
| 2025-03-19 | 7.41 | 7.36 | -0.04 | -0.54% | 7.35 | 7.47 | 43553 | 3221 | 1.09% |
| 2025-03-18 | 7.46 | 7.40 | -0.02 | -0.27% | 7.37 | 7.47 | 45930 | 3403 | 1.15% |
| 2025-03-17 | 7.47 | 7.42 | -0.05 | -0.67% | 7.40 | 7.50 | 60749 | 4520 | 1.53% |
| 2025-03-14 | 7.36 | 7.47 | 0.09 | 1.22% | 7.27 | 7.48 | 69965 | 5160 | 1.76% |
| 2025-03-13 | 7.40 | 7.38 | -0.01 | -0.14% | 7.28 | 7.44 | 73100 | 5373 | 1.84% |
| 2025-03-12 | 7.54 | 7.39 | -0.16 | -2.12% | 7.38 | 7.60 | 99833 | 7424 | 2.51% |
| 2025-03-11 | 7.50 | 7.55 | -0.11 | -1.44% | 7.46 | 7.70 | 81724 | 6170 | 2.05% |
| 2025-03-10 | 7.64 | 7.66 | 0.20 | 2.68% | 7.53 | 7.90 | 120892 | 9250 | 3.04% |
| 2025-03-07 | 7.60 | 7.46 | -0.13 | -1.71% | 7.44 | 7.65 | 59621 | 4495 | 1.50% |
| 2025-03-06 | 7.53 | 7.59 | 0.10 | 1.34% | 7.47 | 7.61 | 65157 | 4918 | 1.64% |
| 2025-03-05 | 7.55 | 7.49 | -0.09 | -1.19% | 7.39 | 7.57 | 44566 | 3320 | 1.12% |
| 2025-03-04 | 7.38 | 7.58 | 0.14 | 1.88% | 7.36 | 7.60 | 55081 | 4150 | 1.38% |
| 2025-03-03 | 7.35 | 7.44 | 0.11 | 1.50% | 7.32 | 7.52 | 50942 | 3787 | 1.28% |
| 2025-02-28 | 7.59 | 7.33 | -0.27 | -3.55% | 7.30 | 7.62 | 72752 | 5419 | 1.83% |
| 2025-02-27 | 7.58 | 7.60 | -0.01 | -0.13% | 7.45 | 7.63 | 73951 | 5580 | 1.86% |
| 2025-02-26 | 7.62 | 7.61 | 0.03 | 0.40% | 7.54 | 7.64 | 57770 | 4384 | 1.45% |
| 2025-02-25 | 7.58 | 7.58 | -0.07 | -0.92% | 7.50 | 7.74 | 63965 | 4861 | 1.61% |
| 2025-02-24 | 7.62 | 7.65 | -0.03 | -0.39% | 7.57 | 7.75 | 73576 | 5621 | 1.85% |
| 2025-02-21 | 7.77 | 7.68 | -0.10 | -1.29% | 7.61 | 7.81 | 104268 | 7982 | 2.62% |
| 2025-02-20 | 7.52 | 7.78 | 0.23 | 3.05% | 7.50 | 7.87 | 146167 | 11318 | 3.67% |
| 2025-02-19 | 7.52 | 7.55 | 0.03 | 0.40% | 7.44 | 7.61 | 107430 | 8079 | 2.70% |
| 2025-02-18 | 7.79 | 7.52 | -0.42 | -5.29% | 7.48 | 7.88 | 186466 | 14372 | 4.68% |
| 2025-02-17 | 7.83 | 7.94 | 0.15 | 1.93% | 7.80 | 8.16 | 309331 | 24699 | 7.77% |
| 2025-02-14 | 7.35 | 7.79 | 0.42 | 5.70% | 7.35 | 7.90 | 299800 | 23139 | 16.74% |
| 2025-02-13 | 7.48 | 7.37 | -0.12 | -1.60% | 7.36 | 7.50 | 65078 | 4831 | 3.63% |
| 2025-02-12 | 7.46 | 7.49 | -0.04 | -0.53% | 7.43 | 7.55 | 80527 | 6019 | 4.50% |
| 2025-02-11 | 7.62 | 7.53 | -0.18 | -2.33% | 7.50 | 7.67 | 95011 | 7183 | 5.30% |
| 2025-02-10 | 7.43 | 7.71 | 0.30 | 4.05% | 7.35 | 7.78 | 152359 | 11550 | 8.51% |
| 2025-02-07 | 7.16 | 7.41 | 0.27 | 3.78% | 7.11 | 7.54 | 141965 | 10461 | 7.93% |
| 2025-02-06 | 7.06 | 7.14 | 0.11 | 1.56% | 6.97 | 7.15 | 64131 | 4524 | 3.58% |
| 2025-02-05 | 6.90 | 7.03 | 0.16 | 2.33% | 6.90 | 7.04 | 52089 | 3641 | 2.91% |
| 2025-01-27 | 6.89 | 6.87 | 0.01 | 0.15% | 6.81 | 6.99 | 31826 | 2197 | 1.78% |
| 2025-01-24 | 6.79 | 6.86 | 0.07 | 1.03% | 6.71 | 6.87 | 38901 | 2646 | 2.17% |
| 2025-01-23 | 6.87 | 6.79 | -0.07 | -1.02% | 6.79 | 7.00 | 41090 | 2836 | 2.29% |
| 2025-01-22 | 6.96 | 6.86 | -0.10 | -1.44% | 6.83 | 6.96 | 37161 | 2554 | 2.07% |
| 2025-01-21 | 7.05 | 6.96 | -0.08 | -1.14% | 6.90 | 7.08 | 47048 | 3273 | 2.63% |
| 2025-01-20 | 6.90 | 7.04 | 0.19 | 2.77% | 6.80 | 7.10 | 82980 | 5792 | 4.63% |
| 2025-01-17 | 6.84 | 6.85 | 0.03 | 0.44% | 6.76 | 6.87 | 32555 | 2223 | 1.82% |
| 2025-01-16 | 6.83 | 6.82 | 0.01 | 0.15% | 6.74 | 6.91 | 44340 | 3029 | 2.48% |
| 2025-01-15 | 6.82 | 6.81 | 0.00 | 0.00% | 6.74 | 6.85 | 42582 | 2896 | 2.38% |
| 2025-01-14 | 6.58 | 6.81 | 0.26 | 3.97% | 6.57 | 6.81 | 60493 | 4067 | 3.38% |
| 2025-01-13 | 6.50 | 6.55 | 0.00 | 0.00% | 6.36 | 6.57 | 48029 | 3114 | 2.68% |
| 2025-01-10 | 6.70 | 6.55 | -0.32 | -4.66% | 6.55 | 6.82 | 63827 | 4275 | 3.56% |
| 2025-01-09 | 6.66 | 6.87 | 0.15 | 2.23% | 6.60 | 7.08 | 98035 | 6745 | 5.47% |
| 2025-01-08 | 6.58 | 6.72 | 0.06 | 0.90% | 6.56 | 6.86 | 83499 | 5607 | 4.66% |
| 2025-01-07 | 6.63 | 6.66 | 0.02 | 0.30% | 6.41 | 6.66 | 71072 | 4629 | 3.97% |
| 2025-01-06 | 6.56 | 6.64 | 0.07 | 1.07% | 6.41 | 6.73 | 58119 | 3851 | 3.24% |
| 2025-01-03 | 6.92 | 6.57 | -0.32 | -4.64% | 6.56 | 6.96 | 67695 | 4542 | 3.78% |
| 2025-01-02 | 7.00 | 6.89 | -0.12 | -1.71% | 6.84 | 7.10 | 56567 | 3948 | 3.16% |
| 2024-12-31 | 7.20 | 7.01 | -0.10 | -1.41% | 7.00 | 7.20 | 57140 | 4043 | 3.19% |
| 2024-12-30 | 7.26 | 7.11 | -0.14 | -1.93% | 7.09 | 7.27 | 58690 | 4184 | 3.28% |
| 2024-12-27 | 7.20 | 7.25 | 0.04 | 0.55% | 7.18 | 7.36 | 67894 | 4943 | 3.79% |
| 2024-12-26 | 7.19 | 7.21 | -0.02 | -0.28% | 7.15 | 7.29 | 54422 | 3937 | 3.04% |
| 2024-12-25 | 7.49 | 7.23 | -0.11 | -1.50% | 7.16 | 7.59 | 89398 | 6528 | 4.99% |