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 | 6.54 | 6.65 | 0.10 | 1.53% | 6.53 | 6.66 | 84716 | 5594 | 2.04% |
| 2025-04-02 | 6.56 | 6.55 | -0.01 | -0.15% | 6.52 | 6.60 | 53230 | 3490 | 1.28% |
| 2025-04-01 | 6.40 | 6.56 | 0.14 | 2.18% | 6.40 | 6.57 | 71996 | 4691 | 1.73% |
| 2025-03-31 | 6.48 | 6.42 | -0.10 | -1.53% | 6.36 | 6.53 | 69115 | 4445 | 1.66% |
| 2025-03-28 | 6.58 | 6.52 | -0.06 | -0.91% | 6.48 | 6.60 | 51450 | 3356 | 1.24% |
| 2025-03-27 | 6.58 | 6.58 | -0.03 | -0.45% | 6.56 | 6.63 | 38011 | 2506 | 0.91% |
| 2025-03-26 | 6.55 | 6.61 | 0.05 | 0.76% | 6.52 | 6.62 | 52266 | 3446 | 1.26% |
| 2025-03-25 | 6.43 | 6.56 | 0.10 | 1.55% | 6.40 | 6.56 | 64503 | 4185 | 1.55% |
| 2025-03-24 | 6.52 | 6.46 | -0.09 | -1.37% | 6.37 | 6.55 | 61449 | 3970 | 1.48% |
| 2025-03-21 | 6.58 | 6.55 | -0.03 | -0.46% | 6.52 | 6.61 | 43248 | 2840 | 1.04% |
| 2025-03-20 | 6.60 | 6.58 | 0.01 | 0.15% | 6.54 | 6.60 | 40738 | 2676 | 0.98% |
| 2025-03-19 | 6.60 | 6.57 | -0.02 | -0.30% | 6.54 | 6.61 | 38499 | 2529 | 0.92% |
| 2025-03-18 | 6.63 | 6.59 | -0.02 | -0.30% | 6.55 | 6.63 | 47647 | 3137 | 1.14% |
| 2025-03-17 | 6.58 | 6.61 | 0.05 | 0.76% | 6.55 | 6.63 | 75093 | 4952 | 1.80% |
| 2025-03-14 | 6.47 | 6.56 | 0.09 | 1.39% | 6.47 | 6.58 | 78465 | 5128 | 1.89% |
| 2025-03-13 | 6.44 | 6.47 | 0.02 | 0.31% | 6.41 | 6.48 | 46411 | 2990 | 1.12% |
| 2025-03-12 | 6.49 | 6.45 | -0.04 | -0.62% | 6.41 | 6.52 | 54937 | 3541 | 1.32% |
| 2025-03-11 | 6.41 | 6.49 | 0.04 | 0.62% | 6.34 | 6.49 | 52460 | 3371 | 1.26% |
| 2025-03-10 | 6.45 | 6.45 | 0.02 | 0.31% | 6.42 | 6.52 | 63903 | 4131 | 1.54% |
| 2025-03-07 | 6.44 | 6.43 | -0.02 | -0.31% | 6.41 | 6.49 | 45952 | 2958 | 1.10% |
| 2025-03-06 | 6.48 | 6.45 | -0.04 | -0.62% | 6.40 | 6.50 | 75970 | 4891 | 1.83% |
| 2025-03-05 | 6.57 | 6.49 | -0.08 | -1.22% | 6.42 | 6.59 | 58874 | 3812 | 1.41% |
| 2025-03-04 | 6.43 | 6.57 | 0.13 | 2.02% | 6.40 | 6.57 | 62089 | 4038 | 1.49% |
| 2025-03-03 | 6.49 | 6.44 | -0.04 | -0.62% | 6.40 | 6.53 | 63712 | 4108 | 1.53% |
| 2025-02-28 | 6.57 | 6.48 | -0.11 | -1.67% | 6.46 | 6.61 | 51136 | 3336 | 1.23% |
| 2025-02-27 | 6.48 | 6.59 | 0.09 | 1.38% | 6.47 | 6.60 | 69213 | 4526 | 1.66% |
| 2025-02-26 | 6.38 | 6.50 | 0.11 | 1.72% | 6.37 | 6.51 | 48351 | 3116 | 1.16% |
| 2025-02-25 | 6.46 | 6.39 | -0.13 | -1.99% | 6.38 | 6.48 | 59271 | 3812 | 1.42% |
| 2025-02-24 | 6.50 | 6.52 | 0.08 | 1.24% | 6.50 | 6.66 | 101059 | 6633 | 2.43% |
| 2025-02-21 | 6.46 | 6.44 | -0.05 | -0.77% | 6.42 | 6.53 | 50593 | 3261 | 1.22% |
| 2025-02-20 | 6.46 | 6.49 | 0.03 | 0.46% | 6.43 | 6.53 | 41163 | 2667 | 0.99% |
| 2025-02-19 | 6.45 | 6.46 | -0.01 | -0.15% | 6.42 | 6.49 | 43219 | 2788 | 1.04% |
| 2025-02-18 | 6.55 | 6.47 | -0.10 | -1.52% | 6.44 | 6.58 | 47668 | 3107 | 1.15% |
| 2025-02-17 | 6.56 | 6.57 | 0.01 | 0.15% | 6.51 | 6.61 | 54050 | 3543 | 1.30% |
| 2025-02-14 | 6.58 | 6.56 | 0.00 | 0.00% | 6.53 | 6.61 | 35319 | 2319 | 0.85% |
| 2025-02-13 | 6.59 | 6.56 | -0.03 | -0.46% | 6.54 | 6.62 | 35648 | 2342 | 0.86% |
| 2025-02-12 | 6.62 | 6.59 | -0.02 | -0.30% | 6.52 | 6.65 | 43730 | 2875 | 1.05% |
| 2025-02-11 | 6.66 | 6.61 | -0.03 | -0.45% | 6.58 | 6.68 | 42742 | 2830 | 1.03% |
| 2025-02-10 | 6.52 | 6.64 | 0.11 | 1.68% | 6.50 | 6.65 | 75996 | 5011 | 1.83% |
| 2025-02-07 | 6.44 | 6.53 | 0.09 | 1.40% | 6.40 | 6.54 | 60866 | 3954 | 1.46% |
| 2025-02-06 | 6.41 | 6.44 | 0.04 | 0.63% | 6.37 | 6.45 | 41492 | 2659 | 1.00% |
| 2025-02-05 | 6.47 | 6.40 | -0.06 | -0.93% | 6.38 | 6.51 | 51353 | 3310 | 1.23% |
| 2025-01-27 | 6.37 | 6.46 | 0.09 | 1.41% | 6.37 | 6.56 | 60706 | 3941 | 1.46% |
| 2025-01-24 | 6.32 | 6.37 | 0.04 | 0.63% | 6.29 | 6.39 | 48821 | 3093 | 1.17% |
| 2025-01-23 | 6.32 | 6.33 | 0.03 | 0.48% | 6.32 | 6.41 | 48761 | 3107 | 1.17% |
| 2025-01-22 | 6.29 | 6.30 | -0.01 | -0.16% | 6.25 | 6.33 | 39209 | 2464 | 0.94% |
| 2025-01-21 | 6.37 | 6.31 | -0.05 | -0.79% | 6.28 | 6.39 | 43499 | 2745 | 1.05% |
| 2025-01-20 | 6.38 | 6.36 | -0.01 | -0.16% | 6.29 | 6.41 | 62885 | 3998 | 1.51% |
| 2025-01-17 | 6.32 | 6.37 | 0.07 | 1.11% | 6.24 | 6.37 | 48046 | 3034 | 1.15% |
| 2025-01-16 | 6.26 | 6.30 | 0.06 | 0.96% | 6.25 | 6.38 | 74378 | 4697 | 1.79% |
| 2025-01-15 | 6.25 | 6.24 | -0.01 | -0.16% | 6.19 | 6.33 | 65079 | 4066 | 1.56% |
| 2025-01-14 | 6.08 | 6.25 | 0.11 | 1.79% | 6.08 | 6.26 | 82258 | 5118 | 1.98% |
| 2025-01-13 | 6.05 | 6.14 | 0.03 | 0.49% | 6.02 | 6.14 | 45207 | 2753 | 1.09% |
| 2025-01-10 | 6.20 | 6.11 | -0.11 | -1.77% | 6.10 | 6.23 | 45158 | 2781 | 1.08% |
| 2025-01-09 | 6.28 | 6.22 | -0.05 | -0.80% | 6.06 | 6.29 | 43100 | 2691 | 1.04% |
| 2025-01-08 | 6.31 | 6.27 | -0.06 | -0.95% | 6.16 | 6.37 | 67935 | 4257 | 1.63% |
| 2025-01-07 | 6.30 | 6.33 | 0.03 | 0.48% | 6.23 | 6.35 | 56033 | 3528 | 1.35% |
| 2025-01-06 | 6.27 | 6.30 | 0.02 | 0.32% | 6.12 | 6.39 | 67102 | 4207 | 1.61% |
| 2025-01-03 | 6.56 | 6.28 | -0.25 | -3.83% | 6.25 | 6.59 | 116104 | 7439 | 2.79% |
| 2025-01-02 | 6.57 | 6.53 | -0.04 | -0.61% | 6.47 | 6.75 | 99434 | 6585 | 2.39% |
| 2024-12-31 | 6.67 | 6.57 | -0.10 | -1.50% | 6.57 | 6.76 | 74027 | 4927 | 1.78% |
| 2024-12-30 | 6.80 | 6.67 | -0.17 | -2.49% | 6.65 | 6.83 | 85582 | 5723 | 2.06% |
| 2024-12-27 | 6.57 | 6.84 | 0.27 | 4.11% | 6.54 | 6.90 | 142310 | 9624 | 3.42% |
| 2024-12-26 | 6.56 | 6.57 | 0.00 | 0.00% | 6.52 | 6.61 | 64548 | 4245 | 1.55% |