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 | 6.44 | 6.36 | -0.16 | -2.45% | 6.35 | 6.49 | 410901 | 26328 | 0.41% |
| 2025-04-02 | 6.63 | 6.52 | -0.11 | -1.66% | 6.50 | 6.65 | 380532 | 24935 | 0.38% |
| 2025-04-01 | 6.48 | 6.63 | 0.15 | 2.31% | 6.48 | 6.67 | 465946 | 30789 | 0.47% |
| 2025-03-31 | 6.82 | 6.48 | -0.36 | -5.26% | 6.47 | 6.83 | 580377 | 38168 | 0.58% |
| 2025-03-28 | 6.87 | 6.84 | -0.03 | -0.44% | 6.80 | 6.95 | 319397 | 21929 | 0.32% |
| 2025-03-27 | 6.97 | 6.87 | -0.15 | -2.14% | 6.85 | 6.99 | 412716 | 28493 | 0.41% |
| 2025-03-26 | 6.92 | 7.02 | 0.08 | 1.15% | 6.91 | 7.09 | 534446 | 37463 | 0.53% |
| 2025-03-25 | 6.88 | 6.94 | 0.07 | 1.02% | 6.81 | 7.00 | 450721 | 31299 | 0.45% |
| 2025-03-24 | 6.95 | 6.87 | -0.07 | -1.01% | 6.78 | 6.95 | 489978 | 33556 | 0.49% |
| 2025-03-21 | 6.88 | 6.94 | 0.02 | 0.29% | 6.86 | 7.00 | 499814 | 34605 | 0.50% |
| 2025-03-20 | 7.01 | 6.92 | -0.07 | -1.00% | 6.89 | 7.07 | 505671 | 35305 | 0.51% |
| 2025-03-19 | 7.02 | 6.99 | -0.07 | -0.99% | 6.96 | 7.11 | 483905 | 33900 | 0.48% |
| 2025-03-18 | 7.02 | 7.06 | 0.14 | 2.02% | 6.94 | 7.13 | 685761 | 48205 | 0.69% |
| 2025-03-17 | 6.91 | 6.92 | 0.07 | 1.02% | 6.91 | 7.08 | 734149 | 51242 | 0.73% |
| 2025-03-14 | 6.71 | 6.85 | 0.15 | 2.24% | 6.68 | 6.88 | 707232 | 48124 | 0.71% |
| 2025-03-13 | 6.71 | 6.70 | -0.02 | -0.30% | 6.62 | 6.75 | 501074 | 33472 | 0.50% |
| 2025-03-12 | 6.81 | 6.72 | -0.09 | -1.32% | 6.71 | 6.85 | 437508 | 29528 | 0.44% |
| 2025-03-11 | 6.67 | 6.81 | 0.07 | 1.04% | 6.60 | 6.81 | 549828 | 36848 | 0.55% |
| 2025-03-10 | 6.67 | 6.74 | 0.07 | 1.05% | 6.66 | 6.79 | 551410 | 37064 | 0.55% |
| 2025-03-07 | 6.77 | 6.67 | -0.15 | -2.20% | 6.65 | 6.81 | 685114 | 45915 | 0.68% |
| 2025-03-06 | 6.65 | 6.82 | 0.20 | 3.02% | 6.55 | 6.89 | 979615 | 65970 | 0.98% |
| 2025-03-05 | 6.73 | 6.62 | -0.06 | -0.90% | 6.56 | 6.77 | 614642 | 40846 | 0.61% |
| 2025-03-04 | 6.80 | 6.68 | -0.16 | -2.34% | 6.65 | 6.81 | 831097 | 55757 | 0.83% |
| 2025-03-03 | 6.91 | 6.84 | -0.06 | -0.87% | 6.80 | 7.07 | 869082 | 60137 | 0.87% |
| 2025-02-28 | 7.00 | 6.90 | -0.17 | -2.40% | 6.87 | 7.14 | 976910 | 68591 | 0.98% |
| 2025-02-27 | 7.08 | 7.07 | -0.04 | -0.56% | 6.89 | 7.08 | 1234185 | 86034 | 1.23% |
| 2025-02-26 | 6.62 | 7.11 | 0.58 | 8.88% | 6.62 | 7.28 | 1846010 | 126969 | 1.85% |
| 2025-02-25 | 6.35 | 6.53 | 0.13 | 2.03% | 6.28 | 6.61 | 1066511 | 69096 | 1.07% |
| 2025-02-24 | 6.31 | 6.40 | 0.11 | 1.75% | 6.24 | 6.41 | 830627 | 52591 | 0.83% |
| 2025-02-21 | 6.29 | 6.29 | 0.01 | 0.16% | 6.22 | 6.34 | 843620 | 53043 | 0.84% |
| 2025-02-20 | 6.35 | 6.28 | -0.09 | -1.41% | 6.25 | 6.35 | 529537 | 33307 | 0.53% |
| 2025-02-19 | 6.28 | 6.37 | 0.06 | 0.95% | 6.23 | 6.41 | 668078 | 42240 | 0.67% |
| 2025-02-18 | 6.47 | 6.31 | -0.13 | -2.02% | 6.28 | 6.50 | 703295 | 45043 | 0.70% |
| 2025-02-17 | 6.38 | 6.44 | 0.09 | 1.42% | 6.31 | 6.48 | 720253 | 46180 | 0.72% |
| 2025-02-14 | 6.28 | 6.35 | 0.07 | 1.11% | 6.28 | 6.48 | 644190 | 41070 | 0.64% |
| 2025-02-13 | 6.34 | 6.28 | -0.06 | -0.95% | 6.27 | 6.37 | 478803 | 30262 | 0.48% |
| 2025-02-12 | 6.33 | 6.34 | 0.04 | 0.63% | 6.19 | 6.38 | 617457 | 38760 | 0.62% |
| 2025-02-11 | 6.45 | 6.30 | -0.14 | -2.17% | 6.27 | 6.46 | 646905 | 40925 | 0.65% |
| 2025-02-10 | 6.55 | 6.44 | -0.10 | -1.53% | 6.39 | 6.55 | 797404 | 51297 | 0.80% |
| 2025-02-07 | 6.25 | 6.54 | 0.27 | 4.31% | 6.23 | 6.69 | 1247977 | 81182 | 1.25% |
| 2025-02-06 | 6.09 | 6.27 | 0.16 | 2.62% | 6.03 | 6.28 | 700913 | 43317 | 0.70% |
| 2025-02-05 | 6.15 | 6.11 | -0.01 | -0.16% | 6.02 | 6.22 | 512910 | 31376 | 0.51% |
| 2025-01-27 | 6.16 | 6.12 | -0.06 | -0.97% | 6.12 | 6.30 | 500867 | 30998 | 0.50% |
| 2025-01-24 | 6.15 | 6.18 | 0.03 | 0.49% | 6.10 | 6.26 | 545938 | 33835 | 1.76% |
| 2025-01-23 | 6.23 | 6.15 | -0.05 | -0.81% | 6.15 | 6.31 | 573788 | 35719 | 1.85% |
| 2025-01-22 | 6.23 | 6.20 | -0.05 | -0.80% | 6.12 | 6.25 | 435139 | 26906 | 1.40% |
| 2025-01-21 | 6.45 | 6.25 | -0.16 | -2.50% | 6.24 | 6.47 | 549977 | 34694 | 1.77% |
| 2025-01-20 | 6.52 | 6.41 | -0.11 | -1.69% | 6.38 | 6.59 | 487879 | 31505 | 1.57% |
| 2025-01-17 | 6.77 | 6.52 | -0.22 | -3.26% | 6.47 | 6.79 | 791487 | 51893 | 2.55% |
| 2025-01-16 | 6.55 | 6.74 | 0.13 | 1.97% | 6.53 | 6.86 | 827789 | 55744 | 2.66% |
| 2025-01-15 | 6.54 | 6.61 | 0.07 | 1.07% | 6.37 | 6.64 | 1027763 | 66856 | 3.31% |
| 2025-01-14 | 6.42 | 6.54 | 0.14 | 2.19% | 6.37 | 6.55 | 713683 | 46090 | 2.30% |
| 2025-01-13 | 6.36 | 6.40 | 0.03 | 0.47% | 6.30 | 6.48 | 402974 | 25819 | 1.30% |
| 2025-01-10 | 6.61 | 6.37 | -0.27 | -4.07% | 6.36 | 6.66 | 487742 | 31592 | 1.57% |
| 2025-01-09 | 6.73 | 6.64 | -0.10 | -1.48% | 6.60 | 6.82 | 439874 | 29439 | 1.41% |
| 2025-01-08 | 6.76 | 6.74 | -0.05 | -0.74% | 6.65 | 6.86 | 401859 | 27121 | 1.29% |
| 2025-01-07 | 6.90 | 6.79 | -0.13 | -1.88% | 6.71 | 6.93 | 496846 | 33802 | 1.60% |
| 2025-01-06 | 6.94 | 6.92 | -0.01 | -0.14% | 6.86 | 7.07 | 365728 | 25410 | 1.18% |
| 2025-01-03 | 7.04 | 6.93 | -0.08 | -1.14% | 6.93 | 7.11 | 370246 | 25965 | 1.19% |
| 2025-01-02 | 7.11 | 7.01 | -0.10 | -1.41% | 6.95 | 7.17 | 537153 | 37893 | 1.73% |
| 2024-12-31 | 7.31 | 7.11 | -0.20 | -2.74% | 7.11 | 7.39 | 524172 | 37866 | 1.69% |
| 2024-12-30 | 7.40 | 7.31 | -0.12 | -1.62% | 7.26 | 7.45 | 460781 | 33744 | 1.48% |
| 2024-12-27 | 7.62 | 7.43 | -0.17 | -2.24% | 7.35 | 7.62 | 645853 | 48273 | 2.08% |
| 2024-12-26 | 7.75 | 7.60 | -0.18 | -2.31% | 7.59 | 7.78 | 390061 | 29885 | 1.25% |
| 2024-12-25 | 8.00 | 7.78 | -0.12 | -1.52% | 7.72 | 8.04 | 324195 | 25257 | 1.04% |