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 | 6.79 | 7.25 | 0.39 | 5.69% | 6.71 | 7.55 | 900811 | 65998 | 15.64% |
| 2025-04-02 | 7.01 | 6.86 | -0.24 | -3.38% | 6.82 | 7.38 | 403361 | 28456 | 7.00% |
| 2025-04-01 | 7.05 | 7.10 | -0.06 | -0.84% | 6.92 | 7.10 | 453350 | 31677 | 7.87% |
| 2025-03-31 | 6.67 | 7.16 | 0.22 | 3.17% | 6.67 | 7.32 | 721476 | 50936 | 12.53% |
| 2025-03-28 | 6.50 | 6.94 | 0.29 | 4.36% | 6.42 | 7.29 | 719597 | 48980 | 12.49% |
| 2025-03-27 | 6.75 | 6.65 | -0.10 | -1.48% | 6.58 | 6.87 | 317418 | 21224 | 5.51% |
| 2025-03-26 | 6.70 | 6.75 | -0.13 | -1.89% | 6.65 | 6.82 | 464365 | 31306 | 8.06% |
| 2025-03-25 | 6.72 | 6.88 | -0.01 | -0.15% | 6.68 | 7.14 | 778613 | 53342 | 13.52% |
| 2025-03-24 | 6.24 | 6.89 | 0.63 | 10.06% | 6.18 | 6.89 | 582457 | 38704 | 10.11% |
| 2025-03-21 | 6.31 | 6.26 | -0.07 | -1.11% | 6.25 | 6.37 | 95950 | 6048 | 1.67% |
| 2025-03-20 | 6.39 | 6.33 | -0.08 | -1.25% | 6.32 | 6.45 | 97810 | 6237 | 1.70% |
| 2025-03-19 | 6.44 | 6.41 | -0.05 | -0.77% | 6.37 | 6.46 | 85387 | 5464 | 1.48% |
| 2025-03-18 | 6.47 | 6.46 | -0.01 | -0.15% | 6.39 | 6.50 | 72779 | 4690 | 1.26% |
| 2025-03-17 | 6.50 | 6.47 | -0.03 | -0.46% | 6.42 | 6.55 | 85031 | 5507 | 1.48% |
| 2025-03-14 | 6.34 | 6.50 | 0.13 | 2.04% | 6.32 | 6.50 | 111566 | 7185 | 1.94% |
| 2025-03-13 | 6.46 | 6.37 | -0.11 | -1.70% | 6.27 | 6.48 | 105005 | 6674 | 1.82% |
| 2025-03-12 | 6.38 | 6.48 | 0.10 | 1.57% | 6.38 | 6.58 | 134903 | 8758 | 2.34% |
| 2025-03-11 | 6.20 | 6.38 | 0.10 | 1.59% | 6.20 | 6.38 | 74470 | 4694 | 1.29% |
| 2025-03-10 | 6.34 | 6.28 | -0.06 | -0.95% | 6.21 | 6.38 | 96500 | 6050 | 1.68% |
| 2025-03-07 | 6.40 | 6.34 | -0.05 | -0.78% | 6.30 | 6.52 | 125251 | 8032 | 2.17% |
| 2025-03-06 | 6.17 | 6.39 | 0.22 | 3.57% | 6.17 | 6.43 | 144187 | 9124 | 2.50% |
| 2025-03-05 | 6.17 | 6.17 | -0.02 | -0.32% | 6.06 | 6.20 | 71621 | 4382 | 1.24% |
| 2025-03-04 | 6.09 | 6.19 | 0.10 | 1.64% | 6.03 | 6.20 | 76139 | 4677 | 1.32% |
| 2025-03-03 | 6.14 | 6.09 | 0.01 | 0.16% | 6.06 | 6.20 | 106121 | 6509 | 1.84% |
| 2025-02-28 | 6.29 | 6.08 | -0.24 | -3.80% | 6.06 | 6.30 | 128876 | 7956 | 2.24% |
| 2025-02-27 | 6.42 | 6.32 | -0.10 | -1.56% | 6.25 | 6.49 | 150601 | 9563 | 2.61% |
| 2025-02-26 | 6.46 | 6.42 | 0.00 | 0.00% | 6.38 | 6.55 | 133078 | 8562 | 2.31% |
| 2025-02-25 | 6.38 | 6.42 | -0.04 | -0.62% | 6.36 | 6.68 | 173564 | 11254 | 3.01% |
| 2025-02-24 | 6.48 | 6.46 | -0.05 | -0.77% | 6.37 | 6.54 | 177980 | 11477 | 3.09% |
| 2025-02-21 | 6.55 | 6.51 | -0.09 | -1.36% | 6.39 | 6.60 | 327804 | 21236 | 5.69% |
| 2025-02-20 | 6.32 | 6.60 | 0.26 | 4.10% | 6.30 | 6.97 | 384604 | 25634 | 6.68% |
| 2025-02-19 | 6.28 | 6.34 | 0.08 | 1.28% | 6.21 | 6.36 | 83248 | 5254 | 1.45% |
| 2025-02-18 | 6.53 | 6.26 | -0.28 | -4.28% | 6.22 | 6.56 | 103021 | 6563 | 1.79% |
| 2025-02-17 | 6.53 | 6.54 | 0.02 | 0.31% | 6.41 | 6.57 | 112294 | 7315 | 1.95% |
| 2025-02-14 | 6.55 | 6.52 | -0.01 | -0.15% | 6.37 | 6.56 | 122218 | 7897 | 2.12% |
| 2025-02-13 | 6.57 | 6.53 | -0.03 | -0.46% | 6.46 | 6.63 | 112395 | 7342 | 1.95% |
| 2025-02-12 | 6.50 | 6.56 | 0.04 | 0.61% | 6.47 | 6.62 | 120822 | 7921 | 2.10% |
| 2025-02-11 | 6.50 | 6.52 | 0.06 | 0.93% | 6.35 | 6.54 | 127372 | 8220 | 2.21% |
| 2025-02-10 | 6.25 | 6.46 | 0.21 | 3.36% | 6.23 | 6.46 | 124817 | 7959 | 2.17% |
| 2025-02-07 | 6.26 | 6.25 | 0.00 | 0.00% | 6.18 | 6.38 | 113041 | 7119 | 1.96% |
| 2025-02-06 | 6.22 | 6.25 | 0.02 | 0.32% | 6.15 | 6.26 | 93652 | 5827 | 1.63% |
| 2025-02-05 | 6.21 | 6.23 | 0.12 | 1.96% | 6.14 | 6.25 | 80931 | 5020 | 1.41% |
| 2025-01-27 | 6.10 | 6.11 | 0.02 | 0.33% | 6.09 | 6.23 | 87004 | 5350 | 1.51% |
| 2025-01-24 | 5.92 | 6.09 | 0.15 | 2.53% | 5.85 | 6.09 | 93788 | 5631 | 1.63% |
| 2025-01-23 | 5.96 | 5.94 | 0.06 | 1.02% | 5.90 | 6.04 | 82529 | 4938 | 1.43% |
| 2025-01-22 | 5.94 | 5.88 | -0.08 | -1.34% | 5.85 | 5.96 | 74264 | 4380 | 1.29% |
| 2025-01-21 | 6.01 | 5.96 | -0.02 | -0.33% | 5.87 | 6.05 | 74969 | 4456 | 1.30% |
| 2025-01-20 | 6.00 | 5.98 | 0.07 | 1.18% | 5.91 | 6.07 | 85506 | 5125 | 1.48% |
| 2025-01-17 | 5.91 | 5.91 | -0.03 | -0.51% | 5.84 | 5.96 | 70712 | 4174 | 1.23% |
| 2025-01-16 | 5.95 | 5.94 | 0.05 | 0.85% | 5.87 | 6.08 | 95433 | 5699 | 1.66% |
| 2025-01-15 | 5.90 | 5.89 | 0.09 | 1.55% | 5.80 | 5.97 | 118870 | 6998 | 2.06% |
| 2025-01-14 | 5.52 | 5.80 | 0.33 | 6.03% | 5.48 | 5.80 | 120960 | 6880 | 2.10% |
| 2025-01-13 | 5.40 | 5.47 | -0.01 | -0.18% | 5.27 | 5.53 | 82086 | 4440 | 1.43% |
| 2025-01-10 | 5.79 | 5.48 | -0.30 | -5.19% | 5.46 | 5.81 | 127074 | 7165 | 2.21% |
| 2025-01-09 | 5.71 | 5.78 | 0.03 | 0.52% | 5.69 | 5.83 | 104832 | 6058 | 1.82% |
| 2025-01-08 | 5.72 | 5.75 | 0.00 | 0.00% | 5.59 | 5.84 | 111828 | 6407 | 1.94% |
| 2025-01-07 | 5.69 | 5.75 | 0.09 | 1.59% | 5.60 | 5.75 | 106992 | 6069 | 1.86% |
| 2025-01-06 | 5.70 | 5.66 | -0.06 | -1.05% | 5.43 | 5.72 | 120905 | 6795 | 2.10% |
| 2025-01-03 | 6.13 | 5.72 | -0.39 | -6.38% | 5.67 | 6.15 | 150484 | 8786 | 2.61% |
| 2025-01-02 | 6.19 | 6.11 | -0.04 | -0.65% | 6.02 | 6.30 | 120961 | 7484 | 2.10% |
| 2024-12-31 | 6.29 | 6.15 | -0.15 | -2.38% | 6.12 | 6.36 | 112427 | 7010 | 1.95% |
| 2024-12-30 | 6.41 | 6.30 | -0.10 | -1.56% | 6.19 | 6.42 | 109581 | 6883 | 1.90% |
| 2024-12-27 | 6.34 | 6.40 | 0.08 | 1.27% | 6.26 | 6.51 | 146530 | 9419 | 2.54% |
| 2024-12-26 | 6.19 | 6.32 | 0.13 | 2.10% | 6.19 | 6.40 | 127203 | 8006 | 2.21% |
| 2024-12-25 | 6.31 | 6.19 | -0.07 | -1.12% | 6.03 | 6.33 | 160214 | 9894 | 2.78% |