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 | 6.240 | 6.450 | 0.150 | 2.38% | 6.180 | 6.520 | 28481 | 1821 | 2.47% |
| 2025-04-02 | 6.310 | 6.300 | -0.040 | -0.63% | 6.290 | 6.410 | 18849 | 1198 | 1.63% |
| 2025-04-01 | 6.450 | 6.340 | 0.040 | 0.63% | 6.340 | 6.540 | 24367 | 1565 | 2.11% |
| 2025-03-31 | 6.730 | 6.300 | -0.430 | -6.39% | 6.270 | 6.730 | 34485 | 2220 | 2.99% |
| 2025-03-28 | 7.120 | 6.730 | -0.390 | -5.48% | 6.710 | 7.160 | 41706 | 2867 | 3.61% |
| 2025-03-27 | 7.130 | 7.120 | -0.050 | -0.70% | 7.000 | 7.210 | 30801 | 2193 | 2.67% |
| 2025-03-26 | 7.220 | 7.170 | -0.030 | -0.42% | 7.050 | 7.240 | 53346 | 3825 | 4.62% |
| 2025-03-25 | 6.880 | 7.200 | 0.240 | 3.45% | 6.850 | 7.230 | 62247 | 4423 | 5.39% |
| 2025-03-24 | 6.880 | 6.960 | 0.140 | 2.05% | 6.640 | 7.150 | 52275 | 3587 | 4.53% |
| 2025-03-21 | 7.000 | 6.820 | -0.160 | -2.29% | 6.710 | 7.090 | 64359 | 4450 | 5.58% |
| 2025-03-20 | 7.410 | 6.980 | -0.400 | -5.42% | 6.950 | 7.500 | 86030 | 6205 | 7.46% |
| 2025-03-19 | 8.000 | 7.380 | -0.620 | -7.75% | 7.240 | 8.000 | 98174 | 7461 | 8.51% |
| 2025-03-18 | 7.920 | 8.000 | 0.160 | 2.04% | 7.660 | 8.010 | 93547 | 7338 | 8.11% |
| 2025-03-17 | 7.570 | 7.840 | 0.240 | 3.16% | 7.570 | 8.050 | 104403 | 8180 | 9.05% |
| 2025-03-14 | 7.230 | 7.600 | 0.370 | 5.12% | 7.210 | 7.650 | 109364 | 8175 | 9.48% |
| 2025-03-13 | 7.320 | 7.230 | -0.080 | -1.09% | 7.090 | 7.340 | 66204 | 4755 | 5.74% |
| 2025-03-12 | 7.320 | 7.310 | 0.020 | 0.27% | 7.220 | 7.420 | 68532 | 5008 | 5.94% |
| 2025-03-11 | 7.100 | 7.290 | -0.010 | -0.14% | 7.050 | 7.360 | 60597 | 4369 | 5.25% |
| 2025-03-10 | 7.130 | 7.300 | 0.150 | 2.10% | 7.100 | 7.380 | 62299 | 4507 | 5.40% |
| 2025-03-07 | 7.180 | 7.150 | -0.080 | -1.11% | 7.080 | 7.390 | 69073 | 5006 | 5.99% |
| 2025-03-06 | 7.480 | 7.230 | -0.260 | -3.47% | 7.130 | 7.480 | 85506 | 6196 | 7.41% |
| 2025-03-05 | 7.190 | 7.490 | 0.310 | 4.32% | 6.960 | 7.530 | 128174 | 9278 | 11.11% |
| 2025-03-04 | 6.930 | 7.180 | 0.250 | 3.61% | 6.880 | 7.250 | 92521 | 6568 | 8.02% |
| 2025-03-03 | 6.780 | 6.930 | 0.230 | 3.43% | 6.600 | 6.930 | 68540 | 4661 | 5.94% |
| 2025-02-28 | 6.730 | 6.700 | -0.170 | -2.47% | 6.550 | 6.920 | 51343 | 3469 | 4.45% |
| 2025-02-27 | 6.960 | 6.870 | -0.230 | -3.24% | 6.680 | 7.050 | 104612 | 7200 | 9.07% |
| 2025-02-26 | 6.340 | 7.100 | 0.760 | 11.99% | 6.300 | 7.180 | 131228 | 8940 | 11.37% |
| 2025-02-25 | 6.550 | 6.340 | -0.200 | -3.06% | 6.260 | 6.570 | 31650 | 2042 | 2.74% |
| 2025-02-24 | 6.520 | 6.540 | 0.030 | 0.46% | 6.480 | 6.660 | 36715 | 2411 | 3.18% |
| 2025-02-21 | 6.430 | 6.510 | 0.030 | 0.46% | 6.380 | 6.510 | 36811 | 2379 | 3.19% |
| 2025-02-20 | 6.340 | 6.480 | 0.170 | 2.69% | 6.270 | 6.550 | 40157 | 2581 | 3.48% |
| 2025-02-19 | 6.160 | 6.310 | 0.210 | 3.44% | 6.100 | 6.310 | 26017 | 1612 | 2.25% |
| 2025-02-18 | 6.380 | 6.100 | -0.300 | -4.69% | 6.080 | 6.460 | 33784 | 2124 | 2.93% |
| 2025-02-17 | 6.240 | 6.400 | 0.130 | 2.07% | 6.240 | 6.470 | 34174 | 2182 | 2.96% |
| 2025-02-14 | 6.490 | 6.270 | -0.220 | -3.39% | 6.210 | 6.490 | 44266 | 2806 | 3.84% |
| 2025-02-13 | 6.610 | 6.490 | -0.150 | -2.26% | 6.450 | 6.690 | 50658 | 3328 | 4.39% |
| 2025-02-12 | 6.350 | 6.640 | 0.090 | 1.37% | 6.350 | 6.660 | 69679 | 4577 | 6.04% |
| 2025-02-11 | 6.250 | 6.550 | 0.290 | 4.63% | 6.150 | 6.650 | 77866 | 4966 | 6.75% |
| 2025-02-10 | 6.210 | 6.260 | 0.190 | 3.13% | 6.070 | 6.270 | 48834 | 2999 | 4.23% |
| 2025-02-07 | 5.700 | 6.070 | 0.350 | 6.12% | 5.660 | 6.170 | 67824 | 4071 | 5.88% |
| 2025-02-06 | 5.490 | 5.720 | 0.250 | 4.57% | 5.440 | 5.780 | 27657 | 1539 | 2.40% |
| 2025-02-05 | 5.610 | 5.470 | -0.050 | -0.91% | 5.460 | 5.610 | 17357 | 956 | 1.50% |
| 2025-01-27 | 5.770 | 5.520 | -0.150 | -2.65% | 5.510 | 5.780 | 12682 | 714 | 1.10% |
| 2025-01-24 | 5.620 | 5.670 | -0.040 | -0.70% | 5.520 | 5.780 | 17705 | 1003 | 1.53% |
| 2025-01-23 | 5.790 | 5.710 | 0.010 | 0.18% | 5.710 | 5.940 | 14732 | 856 | 1.28% |
| 2025-01-22 | 5.800 | 5.700 | -0.150 | -2.56% | 5.640 | 5.860 | 19109 | 1086 | 1.66% |
| 2025-01-21 | 6.010 | 5.850 | -0.050 | -0.85% | 5.800 | 6.010 | 15105 | 888 | 1.31% |
| 2025-01-20 | 6.040 | 5.900 | -0.010 | -0.17% | 5.870 | 6.040 | 21551 | 1286 | 1.87% |
| 2025-01-17 | 5.910 | 5.910 | -0.050 | -0.84% | 5.780 | 6.050 | 31135 | 1852 | 2.70% |
| 2025-01-16 | 5.890 | 5.960 | 0.060 | 1.02% | 5.860 | 6.080 | 38686 | 2318 | 3.35% |
| 2025-01-15 | 5.870 | 5.900 | 0.060 | 1.03% | 5.750 | 6.100 | 56412 | 3359 | 4.89% |
| 2025-01-14 | 5.400 | 5.840 | 0.470 | 8.75% | 5.350 | 5.850 | 43280 | 2442 | 3.75% |
| 2025-01-13 | 5.620 | 5.370 | -0.250 | -4.45% | 5.310 | 5.620 | 20681 | 1117 | 1.79% |
| 2025-01-10 | 5.840 | 5.620 | -0.270 | -4.58% | 5.600 | 5.920 | 28472 | 1641 | 2.47% |
| 2025-01-09 | 5.690 | 5.890 | 0.180 | 3.15% | 5.640 | 5.950 | 42178 | 2467 | 3.66% |
| 2025-01-08 | 5.700 | 5.710 | 0.010 | 0.18% | 5.520 | 5.740 | 25098 | 1419 | 2.18% |
| 2025-01-07 | 5.610 | 5.700 | 0.090 | 1.60% | 5.480 | 5.710 | 22522 | 1260 | 1.95% |
| 2025-01-06 | 5.540 | 5.610 | 0.000 | 0.00% | 5.520 | 5.710 | 15367 | 864 | 1.33% |
| 2025-01-03 | 5.680 | 5.610 | 0.010 | 0.18% | 5.530 | 5.700 | 19948 | 1122 | 1.73% |
| 2025-01-02 | 5.760 | 5.600 | -0.100 | -1.75% | 5.500 | 5.800 | 22102 | 1251 | 1.90% |
| 2024-12-31 | 5.680 | 5.700 | 0.020 | 0.35% | 5.650 | 5.920 | 28172 | 1630 | 2.42% |
| 2024-12-30 | 6.070 | 5.680 | -0.430 | -7.04% | 5.550 | 6.080 | 34161 | 1973 | 2.94% |
| 2024-12-27 | 5.960 | 6.110 | 0.070 | 1.16% | 5.960 | 6.170 | 24276 | 1477 | 2.09% |
| 2024-12-26 | 6.030 | 6.040 | -0.020 | -0.33% | 6.010 | 6.230 | 23067 | 1408 | 1.98% |