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 | 6.850 | 7.040 | 0.160 | 2.33% | 6.750 | 7.160 | 44908 | 3149 | 4.60% |
| 2025-04-02 | 6.850 | 6.880 | -0.040 | -0.58% | 6.850 | 6.980 | 20252 | 1399 | 2.07% |
| 2025-04-01 | 6.780 | 6.920 | 0.120 | 1.76% | 6.780 | 7.070 | 37960 | 2635 | 3.88% |
| 2025-03-31 | 6.980 | 6.800 | -0.190 | -2.72% | 6.640 | 7.040 | 47319 | 3224 | 4.84% |
| 2025-03-28 | 7.350 | 6.990 | -0.440 | -5.92% | 6.990 | 7.420 | 65446 | 4704 | 6.70% |
| 2025-03-27 | 7.390 | 7.430 | -0.190 | -2.49% | 7.350 | 7.600 | 85643 | 6385 | 8.76% |
| 2025-03-26 | 7.300 | 7.620 | 0.320 | 4.38% | 7.230 | 8.030 | 114679 | 8712 | 11.73% |
| 2025-03-25 | 7.110 | 7.300 | 0.150 | 2.10% | 7.090 | 7.320 | 64197 | 4637 | 6.57% |
| 2025-03-24 | 7.100 | 7.150 | 0.100 | 1.42% | 6.750 | 7.180 | 57380 | 4001 | 5.87% |
| 2025-03-21 | 7.410 | 7.050 | -0.360 | -4.86% | 6.940 | 7.450 | 76700 | 5468 | 7.85% |
| 2025-03-20 | 7.920 | 7.410 | -0.390 | -5.00% | 7.390 | 7.940 | 97070 | 7438 | 9.93% |
| 2025-03-19 | 8.280 | 7.800 | -0.660 | -7.80% | 7.700 | 8.430 | 120416 | 9715 | 12.32% |
| 2025-03-18 | 8.490 | 8.460 | 0.060 | 0.71% | 8.260 | 8.750 | 107606 | 9082 | 11.01% |
| 2025-03-17 | 8.620 | 8.400 | -0.070 | -0.83% | 8.280 | 8.690 | 131984 | 11140 | 13.51% |
| 2025-03-14 | 8.210 | 8.470 | 0.310 | 3.80% | 8.000 | 8.580 | 182508 | 15194 | 18.68% |
| 2025-03-13 | 7.820 | 8.160 | 0.240 | 3.03% | 7.610 | 8.240 | 146676 | 11649 | 15.01% |
| 2025-03-12 | 7.710 | 7.920 | 0.230 | 2.99% | 7.710 | 8.180 | 151132 | 12045 | 15.46% |
| 2025-03-11 | 7.600 | 7.690 | -0.070 | -0.90% | 7.550 | 7.750 | 64730 | 4948 | 6.62% |
| 2025-03-10 | 7.540 | 7.760 | 0.160 | 2.11% | 7.490 | 7.880 | 83578 | 6398 | 8.55% |
| 2025-03-07 | 7.700 | 7.600 | -0.200 | -2.56% | 7.510 | 7.980 | 120293 | 9278 | 12.31% |
| 2025-03-06 | 8.050 | 7.800 | -0.140 | -1.76% | 7.680 | 8.320 | 162437 | 12876 | 16.62% |
| 2025-03-05 | 7.660 | 7.940 | 0.000 | 0.00% | 7.500 | 7.990 | 170540 | 13204 | 17.45% |
| 2025-03-04 | 7.420 | 7.940 | -0.010 | -0.13% | 7.230 | 7.960 | 240286 | 18230 | 24.59% |
| 2025-03-03 | 6.710 | 7.950 | 1.260 | 18.83% | 6.710 | 8.450 | 322593 | 25066 | 33.01% |
| 2025-02-28 | 6.980 | 6.690 | -0.270 | -3.88% | 6.690 | 7.050 | 48351 | 3318 | 4.95% |
| 2025-02-27 | 7.040 | 6.960 | -0.030 | -0.43% | 6.760 | 7.120 | 69833 | 4847 | 7.15% |
| 2025-02-26 | 6.930 | 6.990 | 0.030 | 0.43% | 6.910 | 7.100 | 63647 | 4460 | 6.51% |
| 2025-02-25 | 6.860 | 6.960 | -0.150 | -2.11% | 6.670 | 7.150 | 91839 | 6346 | 9.40% |
| 2025-02-24 | 7.300 | 7.110 | 0.010 | 0.14% | 7.090 | 7.580 | 146682 | 10744 | 15.01% |
| 2025-02-21 | 6.980 | 7.100 | 0.120 | 1.72% | 6.910 | 7.210 | 92298 | 6528 | 9.44% |
| 2025-02-20 | 6.830 | 6.980 | 0.120 | 1.75% | 6.820 | 7.180 | 101924 | 7168 | 10.43% |
| 2025-02-19 | 6.620 | 6.860 | 0.270 | 4.10% | 6.520 | 6.900 | 48143 | 3235 | 4.93% |
| 2025-02-18 | 6.870 | 6.590 | -0.260 | -3.80% | 6.560 | 6.990 | 62200 | 4246 | 6.36% |
| 2025-02-17 | 6.610 | 6.850 | 0.250 | 3.79% | 6.600 | 6.850 | 51268 | 3440 | 5.25% |
| 2025-02-14 | 6.530 | 6.600 | -0.060 | -0.90% | 6.490 | 6.760 | 58047 | 3848 | 5.94% |
| 2025-02-13 | 6.980 | 6.660 | -0.320 | -4.58% | 6.650 | 7.180 | 83446 | 5785 | 8.54% |
| 2025-02-12 | 6.820 | 6.980 | 0.090 | 1.31% | 6.750 | 7.170 | 95133 | 6623 | 9.73% |
| 2025-02-11 | 6.570 | 6.890 | 0.310 | 4.71% | 6.480 | 7.330 | 134945 | 9176 | 13.81% |
| 2025-02-10 | 6.540 | 6.580 | 0.040 | 0.61% | 6.450 | 6.640 | 76934 | 5028 | 7.87% |
| 2025-02-07 | 6.050 | 6.540 | 0.360 | 5.83% | 6.050 | 6.570 | 122776 | 7878 | 12.56% |
| 2025-02-06 | 5.750 | 6.180 | 0.400 | 6.92% | 5.680 | 6.310 | 81858 | 4929 | 8.38% |
| 2025-02-05 | 5.850 | 5.780 | -0.040 | -0.69% | 5.750 | 5.910 | 27704 | 1604 | 2.83% |
| 2025-01-27 | 5.880 | 5.820 | -0.010 | -0.17% | 5.810 | 5.990 | 21574 | 1270 | 2.21% |
| 2025-01-24 | 5.810 | 5.830 | 0.020 | 0.34% | 5.770 | 5.910 | 22590 | 1319 | 2.31% |
| 2025-01-23 | 5.900 | 5.810 | -0.010 | -0.17% | 5.810 | 6.050 | 27972 | 1664 | 2.86% |
| 2025-01-22 | 6.070 | 5.820 | -0.180 | -3.00% | 5.750 | 6.070 | 27369 | 1604 | 2.80% |
| 2025-01-21 | 6.140 | 6.000 | -0.110 | -1.80% | 5.940 | 6.160 | 26150 | 1575 | 2.68% |
| 2025-01-20 | 6.090 | 6.110 | 0.030 | 0.49% | 6.080 | 6.220 | 29920 | 1836 | 3.06% |
| 2025-01-17 | 6.170 | 6.080 | -0.130 | -2.09% | 6.070 | 6.220 | 38076 | 2334 | 3.90% |
| 2025-01-16 | 6.100 | 6.210 | 0.090 | 1.47% | 6.100 | 6.340 | 43329 | 2698 | 4.43% |
| 2025-01-15 | 6.180 | 6.120 | -0.060 | -0.97% | 6.090 | 6.390 | 63316 | 3964 | 6.48% |
| 2025-01-14 | 5.800 | 6.180 | 0.450 | 7.85% | 5.780 | 6.180 | 55813 | 3365 | 5.71% |
| 2025-01-13 | 5.700 | 5.730 | -0.110 | -1.88% | 5.560 | 5.890 | 18495 | 1060 | 1.89% |
| 2025-01-10 | 6.200 | 5.840 | -0.440 | -7.01% | 5.840 | 6.310 | 42826 | 2602 | 4.38% |
| 2025-01-09 | 6.030 | 6.280 | 0.140 | 2.28% | 5.960 | 6.280 | 70977 | 4383 | 7.26% |
| 2025-01-08 | 5.800 | 6.140 | 0.310 | 5.32% | 5.750 | 6.200 | 78983 | 4753 | 8.08% |
| 2025-01-07 | 5.730 | 5.830 | 0.190 | 3.37% | 5.560 | 5.850 | 31138 | 1783 | 3.19% |
| 2025-01-06 | 5.680 | 5.640 | -0.040 | -0.70% | 5.500 | 5.780 | 27933 | 1580 | 2.86% |
| 2025-01-03 | 5.680 | 5.680 | 0.020 | 0.35% | 5.550 | 5.830 | 35218 | 2004 | 3.60% |
| 2025-01-02 | 5.680 | 5.660 | 0.000 | 0.00% | 5.540 | 5.790 | 26174 | 1488 | 2.68% |
| 2024-12-31 | 5.650 | 5.660 | 0.010 | 0.18% | 5.560 | 5.880 | 34069 | 1954 | 3.49% |
| 2024-12-30 | 5.970 | 5.650 | -0.320 | -5.36% | 5.400 | 5.980 | 38444 | 2207 | 3.93% |
| 2024-12-27 | 5.890 | 5.970 | 0.130 | 2.23% | 5.850 | 6.150 | 38530 | 2304 | 3.94% |
| 2024-12-26 | 5.800 | 5.840 | -0.040 | -0.68% | 5.800 | 6.060 | 25625 | 1523 | 2.62% |