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 | 6.800 | 7.210 | 0.350 | 5.10% | 6.710 | 7.520 | 388846 | 27925 | 13.55% |
| 2025-04-02 | 6.960 | 6.860 | -0.120 | -1.72% | 6.850 | 7.140 | 139226 | 9699 | 4.85% |
| 2025-04-01 | 6.970 | 6.980 | 0.020 | 0.29% | 6.920 | 7.250 | 171915 | 12152 | 5.99% |
| 2025-03-31 | 7.050 | 6.960 | -0.100 | -1.42% | 6.600 | 7.050 | 236293 | 16148 | 8.23% |
| 2025-03-28 | 7.350 | 7.060 | -0.410 | -5.49% | 7.050 | 7.470 | 298446 | 21638 | 10.40% |
| 2025-03-27 | 7.770 | 7.470 | -0.570 | -7.09% | 7.460 | 7.880 | 338277 | 25855 | 11.79% |
| 2025-03-26 | 7.720 | 8.040 | 0.070 | 0.88% | 7.450 | 8.190 | 441539 | 34585 | 15.39% |
| 2025-03-25 | 8.520 | 7.970 | -0.890 | -10.05% | 7.920 | 8.720 | 525923 | 43501 | 18.33% |
| 2025-03-24 | 8.210 | 8.860 | 0.360 | 4.24% | 8.210 | 9.180 | 574416 | 50199 | 20.02% |
| 2025-03-21 | 8.300 | 8.500 | 0.210 | 2.53% | 8.200 | 9.380 | 691984 | 60471 | 24.12% |
| 2025-03-20 | 7.720 | 8.290 | 0.370 | 4.67% | 7.650 | 8.630 | 551092 | 45031 | 19.21% |
| 2025-03-19 | 7.890 | 7.920 | -0.590 | -6.93% | 7.720 | 8.280 | 548229 | 44023 | 19.11% |
| 2025-03-18 | 7.360 | 8.510 | 1.070 | 14.38% | 7.150 | 9.380 | 865623 | 70514 | 30.17% |
| 2025-03-17 | 7.360 | 7.440 | -0.050 | -0.67% | 7.360 | 7.690 | 364316 | 27501 | 12.70% |
| 2025-03-14 | 7.880 | 7.490 | -0.010 | -0.13% | 7.350 | 8.030 | 581868 | 44565 | 20.28% |
| 2025-03-13 | 7.100 | 7.500 | 0.390 | 5.49% | 6.930 | 7.570 | 449026 | 32692 | 15.65% |
| 2025-03-12 | 6.800 | 7.110 | 0.270 | 3.95% | 6.720 | 7.380 | 423397 | 30101 | 14.76% |
| 2025-03-11 | 6.510 | 6.840 | 0.190 | 2.86% | 6.510 | 6.880 | 244501 | 16580 | 8.52% |
| 2025-03-10 | 6.510 | 6.650 | 0.110 | 1.68% | 6.480 | 6.760 | 147304 | 9778 | 5.13% |
| 2025-03-07 | 6.660 | 6.540 | -0.100 | -1.51% | 6.480 | 6.730 | 178041 | 11783 | 6.20% |
| 2025-03-06 | 6.850 | 6.640 | -0.180 | -2.64% | 6.530 | 6.900 | 297839 | 19941 | 10.38% |
| 2025-03-05 | 6.570 | 6.820 | 0.270 | 4.12% | 6.440 | 6.950 | 332628 | 22301 | 11.59% |
| 2025-03-04 | 6.430 | 6.550 | 0.170 | 2.66% | 6.300 | 6.550 | 244036 | 15738 | 8.50% |
| 2025-03-03 | 6.250 | 6.380 | 0.150 | 2.41% | 6.170 | 6.380 | 180865 | 11404 | 6.30% |
| 2025-02-28 | 6.230 | 6.230 | 0.000 | 0.00% | 6.200 | 6.450 | 206696 | 13058 | 7.20% |
| 2025-02-27 | 6.200 | 6.230 | 0.040 | 0.65% | 6.160 | 6.250 | 113413 | 7037 | 3.95% |
| 2025-02-26 | 6.170 | 6.190 | 0.020 | 0.32% | 6.150 | 6.220 | 103308 | 6383 | 3.60% |
| 2025-02-25 | 6.280 | 6.170 | -0.170 | -2.68% | 6.160 | 6.300 | 133411 | 8275 | 4.65% |
| 2025-02-24 | 6.190 | 6.340 | 0.130 | 2.09% | 6.170 | 6.360 | 182387 | 11494 | 6.36% |
| 2025-02-21 | 6.220 | 6.210 | 0.000 | 0.00% | 6.110 | 6.260 | 122808 | 7589 | 4.28% |
| 2025-02-20 | 6.150 | 6.210 | 0.040 | 0.65% | 6.130 | 6.240 | 138182 | 8549 | 4.82% |
| 2025-02-19 | 6.120 | 6.170 | 0.080 | 1.31% | 6.030 | 6.180 | 115730 | 7075 | 4.03% |
| 2025-02-18 | 6.240 | 6.090 | -0.110 | -1.77% | 6.060 | 6.380 | 125527 | 7823 | 4.37% |
| 2025-02-17 | 6.130 | 6.200 | 0.030 | 0.49% | 6.080 | 6.250 | 104295 | 6448 | 3.63% |
| 2025-02-14 | 6.290 | 6.170 | -0.060 | -0.96% | 6.080 | 6.300 | 116101 | 7140 | 4.05% |
| 2025-02-13 | 6.380 | 6.230 | -0.150 | -2.35% | 6.230 | 6.480 | 137387 | 8764 | 4.79% |
| 2025-02-12 | 6.400 | 6.380 | -0.050 | -0.78% | 6.320 | 6.470 | 143848 | 9175 | 5.01% |
| 2025-02-11 | 6.430 | 6.430 | 0.030 | 0.47% | 6.330 | 6.570 | 205019 | 13215 | 7.15% |
| 2025-02-10 | 6.320 | 6.400 | 0.000 | 0.00% | 6.210 | 6.410 | 163175 | 10320 | 5.69% |
| 2025-02-07 | 6.090 | 6.400 | 0.300 | 4.92% | 6.030 | 6.440 | 246853 | 15432 | 8.60% |
| 2025-02-06 | 5.980 | 6.100 | 0.130 | 2.18% | 5.820 | 6.100 | 153544 | 9190 | 5.35% |
| 2025-02-05 | 6.030 | 5.970 | -0.100 | -1.65% | 5.940 | 6.110 | 88656 | 5312 | 3.09% |
| 2025-01-27 | 6.020 | 6.070 | 0.220 | 3.76% | 5.940 | 6.220 | 151932 | 9251 | 5.29% |
| 2025-01-24 | 5.820 | 5.850 | -0.060 | -1.02% | 5.800 | 5.900 | 63637 | 3728 | 2.22% |
| 2025-01-23 | 5.930 | 5.910 | 0.060 | 1.03% | 5.870 | 6.030 | 107942 | 6426 | 3.76% |
| 2025-01-22 | 5.990 | 5.850 | -0.120 | -2.01% | 5.800 | 6.010 | 96840 | 5689 | 3.37% |
| 2025-01-21 | 5.980 | 5.970 | 0.060 | 1.02% | 5.850 | 5.990 | 65835 | 3897 | 2.29% |
| 2025-01-20 | 6.010 | 5.910 | -0.030 | -0.51% | 5.900 | 6.060 | 77087 | 4608 | 2.69% |
| 2025-01-17 | 6.020 | 5.940 | -0.110 | -1.82% | 5.870 | 6.060 | 91158 | 5421 | 3.18% |
| 2025-01-16 | 6.030 | 6.050 | 0.010 | 0.17% | 5.970 | 6.190 | 125540 | 7649 | 4.38% |
| 2025-01-15 | 6.050 | 6.040 | -0.030 | -0.49% | 5.980 | 6.240 | 173442 | 10597 | 6.04% |
| 2025-01-14 | 5.600 | 6.070 | 0.440 | 7.82% | 5.600 | 6.080 | 183883 | 10831 | 6.41% |
| 2025-01-13 | 5.530 | 5.630 | 0.020 | 0.36% | 5.530 | 5.890 | 88872 | 5087 | 3.10% |
| 2025-01-10 | 5.870 | 5.610 | -0.310 | -5.24% | 5.610 | 5.960 | 104390 | 6039 | 3.64% |
| 2025-01-09 | 5.700 | 5.920 | 0.010 | 0.17% | 5.700 | 5.970 | 141641 | 8309 | 4.94% |
| 2025-01-08 | 5.630 | 5.910 | 0.270 | 4.79% | 5.570 | 6.120 | 205364 | 12105 | 7.16% |
| 2025-01-07 | 5.610 | 5.640 | 0.070 | 1.26% | 5.440 | 5.660 | 112582 | 6262 | 3.92% |
| 2025-01-06 | 5.950 | 5.570 | -0.350 | -5.91% | 5.570 | 5.990 | 119184 | 6803 | 4.15% |
| 2025-01-03 | 6.100 | 5.920 | -0.120 | -1.99% | 5.920 | 6.140 | 122272 | 7372 | 4.26% |
| 2025-01-02 | 5.940 | 6.040 | -0.010 | -0.17% | 5.890 | 6.180 | 132125 | 7930 | 4.60% |
| 2024-12-31 | 5.700 | 6.050 | 0.330 | 5.77% | 5.660 | 6.390 | 217581 | 13128 | 7.58% |
| 2024-12-30 | 5.880 | 5.720 | -0.210 | -3.54% | 5.700 | 5.940 | 87850 | 5077 | 3.06% |
| 2024-12-27 | 5.610 | 5.930 | 0.380 | 6.85% | 5.610 | 5.990 | 172376 | 10088 | 6.01% |
| 2024-12-26 | 5.550 | 5.550 | 0.000 | 0.00% | 5.530 | 5.640 | 57595 | 3218 | 2.01% |
| 2024-12-25 | 5.790 | 5.550 | -0.230 | -3.98% | 5.530 | 5.830 | 73489 | 4132 | 2.56% |