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 | 6.88 | 6.83 | -0.11 | -1.59% | 6.74 | 6.99 | 195099 | 13384 | 2.82% |
| 2025-04-02 | 6.91 | 6.94 | 0.02 | 0.29% | 6.86 | 7.00 | 146673 | 10177 | 2.12% |
| 2025-04-01 | 6.94 | 6.92 | -0.03 | -0.43% | 6.88 | 7.07 | 192809 | 13413 | 2.79% |
| 2025-03-31 | 6.87 | 6.95 | 0.03 | 0.43% | 6.71 | 6.98 | 256024 | 17540 | 3.70% |
| 2025-03-28 | 6.98 | 6.92 | -0.08 | -1.14% | 6.90 | 7.10 | 215203 | 15010 | 3.11% |
| 2025-03-27 | 7.30 | 7.00 | -0.36 | -4.89% | 6.95 | 7.31 | 349761 | 24761 | 5.06% |
| 2025-03-26 | 7.33 | 7.36 | 0.04 | 0.55% | 7.18 | 7.43 | 271048 | 19883 | 3.92% |
| 2025-03-25 | 7.30 | 7.32 | 0.04 | 0.55% | 7.21 | 7.47 | 333252 | 24478 | 4.82% |
| 2025-03-24 | 7.52 | 7.28 | -0.27 | -3.58% | 7.10 | 7.63 | 443529 | 32526 | 6.42% |
| 2025-03-21 | 7.80 | 7.55 | -0.34 | -4.31% | 7.49 | 7.96 | 531746 | 40587 | 7.69% |
| 2025-03-20 | 8.26 | 7.89 | -0.45 | -5.40% | 7.87 | 8.26 | 647148 | 52044 | 9.36% |
| 2025-03-19 | 7.93 | 8.34 | 0.30 | 3.73% | 7.79 | 8.47 | 807576 | 66603 | 11.68% |
| 2025-03-18 | 8.38 | 8.04 | -0.18 | -2.19% | 7.96 | 8.52 | 777329 | 63582 | 11.24% |
| 2025-03-17 | 8.40 | 8.22 | -0.34 | -3.97% | 8.21 | 8.80 | 899709 | 76255 | 13.01% |
| 2025-03-14 | 8.58 | 8.56 | -0.70 | -7.56% | 8.35 | 9.13 | 1176845 | 102296 | 17.02% |
| 2025-03-13 | 8.85 | 9.26 | 0.84 | 9.98% | 8.62 | 9.26 | 1723726 | 156019 | 24.93% |
| 2025-03-12 | 7.58 | 8.42 | 0.77 | 10.07% | 7.52 | 8.42 | 557920 | 45210 | 8.07% |
| 2025-03-11 | 7.60 | 7.65 | -0.30 | -3.77% | 7.44 | 7.74 | 540129 | 40940 | 7.81% |
| 2025-03-10 | 7.44 | 7.95 | 0.32 | 4.19% | 7.31 | 7.96 | 763851 | 58141 | 11.05% |
| 2025-03-07 | 8.11 | 7.63 | -0.48 | -5.92% | 7.50 | 8.74 | 1251358 | 100767 | 18.10% |
| 2025-03-06 | 7.74 | 8.11 | 0.74 | 10.04% | 7.65 | 8.11 | 386209 | 30724 | 5.59% |
| 2025-03-05 | 6.70 | 7.37 | 0.67 | 10.00% | 6.55 | 7.37 | 479743 | 33936 | 6.94% |
| 2025-03-04 | 6.40 | 6.70 | 0.24 | 3.72% | 6.34 | 6.74 | 342940 | 22730 | 4.96% |
| 2025-03-03 | 6.30 | 6.46 | 0.22 | 3.53% | 6.22 | 6.64 | 280236 | 18050 | 4.05% |
| 2025-02-28 | 6.45 | 6.24 | -0.26 | -4.00% | 6.23 | 6.47 | 183456 | 11616 | 2.65% |
| 2025-02-27 | 6.57 | 6.50 | -0.05 | -0.76% | 6.36 | 6.60 | 236854 | 15313 | 3.43% |
| 2025-02-26 | 6.41 | 6.55 | 0.15 | 2.34% | 6.40 | 6.65 | 381765 | 24843 | 5.52% |
| 2025-02-25 | 6.40 | 6.40 | -0.11 | -1.69% | 6.36 | 6.51 | 307420 | 19750 | 4.45% |
| 2025-02-24 | 6.80 | 6.51 | -0.34 | -4.96% | 6.36 | 6.80 | 648896 | 42293 | 9.39% |
| 2025-02-21 | 6.27 | 6.85 | 0.62 | 9.95% | 6.26 | 6.85 | 217495 | 14581 | 3.15% |
| 2025-02-20 | 6.25 | 6.23 | -0.02 | -0.32% | 6.12 | 6.27 | 175166 | 10816 | 2.53% |
| 2025-02-19 | 6.20 | 6.25 | 0.04 | 0.64% | 6.18 | 6.34 | 231515 | 14510 | 3.35% |
| 2025-02-18 | 6.34 | 6.21 | -0.15 | -2.36% | 6.20 | 6.45 | 274725 | 17366 | 3.97% |
| 2025-02-17 | 6.21 | 6.36 | 0.24 | 3.92% | 6.11 | 6.43 | 371910 | 23415 | 5.38% |
| 2025-02-14 | 6.15 | 6.12 | -0.03 | -0.49% | 6.09 | 6.32 | 284667 | 17579 | 4.12% |
| 2025-02-13 | 6.39 | 6.15 | -0.21 | -3.30% | 6.15 | 6.45 | 363179 | 22613 | 5.25% |
| 2025-02-12 | 6.35 | 6.36 | 0.05 | 0.79% | 6.24 | 6.52 | 514799 | 32815 | 7.45% |
| 2025-02-11 | 6.40 | 6.31 | -0.16 | -2.47% | 6.13 | 6.55 | 628615 | 39382 | 9.09% |
| 2025-02-10 | 6.99 | 6.47 | 0.12 | 1.89% | 6.41 | 6.99 | 931394 | 62056 | 13.47% |
| 2025-02-07 | 5.77 | 6.35 | 0.58 | 10.05% | 5.75 | 6.35 | 155836 | 9454 | 2.25% |
| 2025-02-06 | 5.71 | 5.77 | 0.04 | 0.70% | 5.64 | 5.77 | 109038 | 6221 | 1.58% |
| 2025-02-05 | 5.81 | 5.73 | 0.01 | 0.17% | 5.67 | 5.88 | 113177 | 6494 | 1.64% |
| 2025-01-27 | 5.89 | 5.72 | -0.20 | -3.38% | 5.71 | 5.97 | 124829 | 7255 | 1.81% |
| 2025-01-24 | 5.95 | 5.92 | -0.11 | -1.82% | 5.80 | 6.05 | 169168 | 9989 | 2.45% |
| 2025-01-23 | 6.09 | 6.03 | 0.03 | 0.50% | 5.85 | 6.12 | 256950 | 15430 | 3.72% |
| 2025-01-22 | 5.87 | 6.00 | 0.13 | 2.21% | 5.80 | 6.13 | 341454 | 20387 | 4.94% |
| 2025-01-21 | 5.58 | 5.87 | 0.29 | 5.20% | 5.57 | 5.97 | 234846 | 13544 | 3.40% |
| 2025-01-20 | 5.29 | 5.58 | 0.29 | 5.48% | 5.29 | 5.65 | 133808 | 7360 | 1.94% |
| 2025-01-17 | 5.24 | 5.29 | 0.04 | 0.76% | 5.20 | 5.30 | 50187 | 2637 | 0.73% |
| 2025-01-16 | 5.24 | 5.25 | 0.01 | 0.19% | 5.21 | 5.36 | 50685 | 2674 | 0.73% |
| 2025-01-15 | 5.27 | 5.24 | -0.03 | -0.57% | 5.22 | 5.32 | 54900 | 2887 | 0.79% |
| 2025-01-14 | 5.05 | 5.27 | 0.25 | 4.98% | 5.05 | 5.27 | 64443 | 3348 | 0.93% |
| 2025-01-13 | 5.00 | 5.02 | -0.02 | -0.40% | 4.87 | 5.06 | 76412 | 3804 | 1.11% |
| 2025-01-10 | 5.28 | 5.04 | -0.22 | -4.18% | 5.04 | 5.28 | 66522 | 3432 | 0.96% |
| 2025-01-09 | 5.16 | 5.26 | 0.05 | 0.96% | 5.14 | 5.35 | 65152 | 3436 | 0.94% |
| 2025-01-08 | 5.26 | 5.21 | -0.07 | -1.33% | 5.04 | 5.28 | 80461 | 4161 | 1.16% |
| 2025-01-07 | 5.10 | 5.28 | 0.20 | 3.94% | 5.08 | 5.28 | 73678 | 3814 | 1.07% |
| 2025-01-06 | 5.00 | 5.08 | 0.03 | 0.59% | 4.84 | 5.16 | 91242 | 4585 | 1.32% |
| 2025-01-03 | 5.31 | 5.05 | -0.26 | -4.90% | 5.03 | 5.39 | 99344 | 5134 | 1.44% |
| 2025-01-02 | 5.40 | 5.31 | -0.12 | -2.21% | 5.25 | 5.54 | 97420 | 5261 | 1.41% |
| 2024-12-31 | 5.64 | 5.43 | -0.19 | -3.38% | 5.41 | 5.76 | 90058 | 4992 | 1.30% |
| 2024-12-30 | 5.68 | 5.62 | -0.09 | -1.58% | 5.54 | 5.70 | 74081 | 4163 | 1.07% |
| 2024-12-27 | 5.55 | 5.71 | 0.17 | 3.07% | 5.55 | 5.86 | 128585 | 7372 | 1.86% |
| 2024-12-26 | 5.43 | 5.54 | 0.13 | 2.40% | 5.38 | 5.57 | 89458 | 4932 | 1.29% |
| 2024-12-25 | 5.60 | 5.41 | -0.19 | -3.39% | 5.30 | 5.60 | 95383 | 5155 | 1.38% |