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 | 6.300 | 6.550 | 0.050 | 0.77% | 6.250 | 6.700 | 102260 | 6663 | 4.06% |
| 2025-04-02 | 6.480 | 6.500 | 0.040 | 0.62% | 6.450 | 6.750 | 95512 | 6304 | 3.79% |
| 2025-04-01 | 6.560 | 6.460 | -0.040 | -0.62% | 6.460 | 6.640 | 91818 | 6019 | 3.65% |
| 2025-03-31 | 6.810 | 6.500 | -0.590 | -8.32% | 6.390 | 6.870 | 201541 | 13294 | 8.00% |
| 2025-03-28 | 6.810 | 7.090 | 0.270 | 3.96% | 6.700 | 7.310 | 281602 | 19944 | 11.18% |
| 2025-03-27 | 6.850 | 6.820 | -0.100 | -1.45% | 6.690 | 6.950 | 96777 | 6610 | 3.84% |
| 2025-03-26 | 6.990 | 6.920 | -0.110 | -1.56% | 6.900 | 7.110 | 115382 | 8069 | 4.58% |
| 2025-03-25 | 6.920 | 7.030 | 0.030 | 0.43% | 6.890 | 7.080 | 135980 | 9500 | 5.40% |
| 2025-03-24 | 6.930 | 7.000 | 0.120 | 1.74% | 6.670 | 7.110 | 158637 | 10898 | 6.30% |
| 2025-03-21 | 7.050 | 6.880 | -0.250 | -3.51% | 6.780 | 7.190 | 165718 | 11530 | 6.58% |
| 2025-03-20 | 7.560 | 7.130 | -0.430 | -5.69% | 7.110 | 7.630 | 219132 | 16157 | 8.70% |
| 2025-03-19 | 7.940 | 7.560 | -0.510 | -6.32% | 7.500 | 7.950 | 249099 | 19249 | 9.89% |
| 2025-03-18 | 8.340 | 8.070 | -0.210 | -2.54% | 7.990 | 8.340 | 263435 | 21361 | 10.46% |
| 2025-03-17 | 8.050 | 8.280 | 0.130 | 1.60% | 8.000 | 8.360 | 344514 | 28225 | 13.68% |
| 2025-03-14 | 7.680 | 8.150 | 0.420 | 5.43% | 7.550 | 8.410 | 400783 | 32261 | 15.91% |
| 2025-03-13 | 8.000 | 7.730 | -0.490 | -5.96% | 7.500 | 8.220 | 375979 | 29372 | 14.93% |
| 2025-03-12 | 8.120 | 8.220 | 0.350 | 4.45% | 7.960 | 8.570 | 466247 | 38663 | 18.51% |
| 2025-03-11 | 7.430 | 7.870 | 0.200 | 2.61% | 7.420 | 8.100 | 313148 | 24481 | 12.43% |
| 2025-03-10 | 7.630 | 7.670 | -0.050 | -0.65% | 7.410 | 7.770 | 180000 | 13729 | 7.15% |
| 2025-03-07 | 7.610 | 7.720 | 0.050 | 0.65% | 7.550 | 8.120 | 358876 | 28165 | 14.25% |
| 2025-03-06 | 7.600 | 7.670 | 0.060 | 0.79% | 7.380 | 7.890 | 366116 | 28014 | 14.54% |
| 2025-03-05 | 7.630 | 7.610 | 0.100 | 1.33% | 7.360 | 7.780 | 295338 | 22388 | 11.73% |
| 2025-03-04 | 7.080 | 7.510 | 0.440 | 6.22% | 7.000 | 7.520 | 265280 | 19408 | 10.53% |
| 2025-03-03 | 6.900 | 7.070 | 0.180 | 2.61% | 6.800 | 7.210 | 160788 | 11284 | 6.38% |
| 2025-02-28 | 7.250 | 6.890 | -0.460 | -6.26% | 6.860 | 7.400 | 190257 | 13553 | 7.55% |
| 2025-02-27 | 7.200 | 7.350 | 0.150 | 2.08% | 7.000 | 7.370 | 219702 | 15773 | 8.72% |
| 2025-02-26 | 7.450 | 7.200 | -0.050 | -0.69% | 7.150 | 7.450 | 165243 | 12011 | 6.56% |
| 2025-02-25 | 7.300 | 7.250 | -0.300 | -3.97% | 7.170 | 7.500 | 197251 | 14439 | 7.83% |
| 2025-02-24 | 7.830 | 7.550 | -0.140 | -1.82% | 7.410 | 7.990 | 278009 | 21458 | 11.04% |
| 2025-02-21 | 7.570 | 7.690 | 0.310 | 4.20% | 7.260 | 7.760 | 315834 | 23850 | 12.54% |
| 2025-02-20 | 7.300 | 7.380 | -0.020 | -0.27% | 7.250 | 7.560 | 240620 | 17798 | 9.55% |
| 2025-02-19 | 7.130 | 7.400 | 0.240 | 3.35% | 7.130 | 7.450 | 235507 | 17198 | 9.35% |
| 2025-02-18 | 7.450 | 7.160 | -0.450 | -5.91% | 7.110 | 7.780 | 291523 | 21598 | 11.57% |
| 2025-02-17 | 8.250 | 7.610 | 0.130 | 1.74% | 7.500 | 8.290 | 401832 | 31616 | 15.95% |
| 2025-02-14 | 7.500 | 7.480 | -0.360 | -4.59% | 7.240 | 7.760 | 395999 | 29742 | 15.72% |
| 2025-02-13 | 7.690 | 7.840 | 0.230 | 3.02% | 7.490 | 8.570 | 603473 | 47982 | 23.96% |
| 2025-02-12 | 7.660 | 7.610 | -0.590 | -7.20% | 7.450 | 8.170 | 574431 | 44594 | 22.81% |
| 2025-02-11 | 6.690 | 8.200 | 1.530 | 22.94% | 6.530 | 8.660 | 774323 | 58049 | 30.74% |
| 2025-02-10 | 6.450 | 6.670 | 0.320 | 5.04% | 6.350 | 6.690 | 337519 | 22045 | 13.40% |
| 2025-02-07 | 6.030 | 6.350 | 0.250 | 4.10% | 5.990 | 6.580 | 372206 | 23386 | 14.78% |
| 2025-02-06 | 5.580 | 6.100 | 0.510 | 9.12% | 5.500 | 6.170 | 242528 | 14233 | 9.63% |
| 2025-02-05 | 5.670 | 5.590 | 0.080 | 1.45% | 5.530 | 5.710 | 101965 | 5727 | 4.05% |
| 2025-01-27 | 5.870 | 5.510 | -0.270 | -4.67% | 5.510 | 5.950 | 112856 | 6487 | 4.48% |
| 2025-01-24 | 5.660 | 5.780 | 0.100 | 1.76% | 5.610 | 5.790 | 114284 | 6545 | 4.54% |
| 2025-01-23 | 5.750 | 5.680 | 0.050 | 0.89% | 5.680 | 5.950 | 146490 | 8510 | 5.82% |
| 2025-01-22 | 5.910 | 5.630 | -0.280 | -4.74% | 5.600 | 5.920 | 116672 | 6646 | 4.63% |
| 2025-01-21 | 5.980 | 5.910 | -0.070 | -1.17% | 5.810 | 6.070 | 126426 | 7484 | 5.02% |
| 2025-01-20 | 6.010 | 5.980 | 0.060 | 1.01% | 5.950 | 6.220 | 166559 | 10119 | 6.61% |
| 2025-01-17 | 6.040 | 5.920 | -0.160 | -2.63% | 5.900 | 6.180 | 161572 | 9650 | 6.41% |
| 2025-01-16 | 6.010 | 6.080 | -0.100 | -1.62% | 5.960 | 6.500 | 302762 | 18723 | 12.02% |
| 2025-01-15 | 5.920 | 6.180 | 0.330 | 5.64% | 5.920 | 6.870 | 442055 | 28466 | 17.55% |
| 2025-01-14 | 5.190 | 5.850 | 0.750 | 14.71% | 5.160 | 5.900 | 272464 | 15151 | 10.82% |
| 2025-01-13 | 5.200 | 5.100 | -0.230 | -4.32% | 5.060 | 5.260 | 102292 | 5264 | 4.06% |
| 2025-01-10 | 5.790 | 5.330 | -0.450 | -7.79% | 5.310 | 5.830 | 147861 | 8250 | 5.87% |
| 2025-01-09 | 5.750 | 5.780 | 0.010 | 0.17% | 5.690 | 5.950 | 177583 | 10375 | 7.05% |
| 2025-01-08 | 5.730 | 5.770 | -0.020 | -0.35% | 5.530 | 5.790 | 165911 | 9415 | 6.59% |
| 2025-01-07 | 5.430 | 5.790 | 0.340 | 6.24% | 5.420 | 5.830 | 174513 | 9750 | 6.93% |
| 2025-01-06 | 5.310 | 5.450 | 0.080 | 1.49% | 5.220 | 5.460 | 104365 | 5626 | 4.14% |
| 2025-01-03 | 5.400 | 5.370 | 0.070 | 1.32% | 5.250 | 5.450 | 120701 | 6463 | 4.79% |
| 2025-01-02 | 5.350 | 5.300 | -0.060 | -1.12% | 5.090 | 5.480 | 114337 | 6096 | 5.01% |
| 2024-12-31 | 5.400 | 5.360 | -0.040 | -0.74% | 5.310 | 5.670 | 162412 | 8920 | 7.12% |
| 2024-12-30 | 5.650 | 5.400 | -0.340 | -5.92% | 5.310 | 5.710 | 146959 | 8057 | 6.44% |
| 2024-12-27 | 5.640 | 5.740 | 0.070 | 1.23% | 5.620 | 5.880 | 137038 | 7869 | 6.01% |
| 2024-12-26 | 5.700 | 5.670 | -0.040 | -0.70% | 5.640 | 5.930 | 157028 | 9081 | 6.88% |
| 2024-12-25 | 6.160 | 5.710 | -0.440 | -7.15% | 5.690 | 6.160 | 161676 | 9426 | 7.09% |