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 | 6.74 | 6.84 | 0.08 | 1.18% | 6.73 | 6.85 | 150526 | 10247 | 0.73% |
| 2025-04-02 | 6.76 | 6.76 | 0.00 | 0.00% | 6.71 | 6.77 | 58844 | 3970 | 0.29% |
| 2025-04-01 | 6.68 | 6.76 | 0.10 | 1.50% | 6.66 | 6.78 | 107421 | 7231 | 0.52% |
| 2025-03-31 | 6.69 | 6.66 | -0.07 | -1.04% | 6.65 | 6.75 | 99863 | 6681 | 0.49% |
| 2025-03-28 | 6.79 | 6.73 | -0.05 | -0.74% | 6.70 | 6.80 | 71988 | 4849 | 0.35% |
| 2025-03-27 | 6.79 | 6.78 | -0.01 | -0.15% | 6.76 | 6.82 | 55883 | 3791 | 0.27% |
| 2025-03-26 | 6.79 | 6.79 | 0.00 | 0.00% | 6.76 | 6.81 | 91823 | 6234 | 0.45% |
| 2025-03-25 | 6.72 | 6.79 | 0.08 | 1.19% | 6.69 | 6.80 | 120542 | 8141 | 0.59% |
| 2025-03-24 | 6.72 | 6.71 | -0.01 | -0.15% | 6.66 | 6.75 | 127072 | 8508 | 0.62% |
| 2025-03-21 | 6.75 | 6.72 | -0.05 | -0.74% | 6.70 | 6.79 | 97856 | 6608 | 0.48% |
| 2025-03-20 | 6.76 | 6.77 | 0.00 | 0.00% | 6.75 | 6.80 | 75863 | 5141 | 0.37% |
| 2025-03-19 | 6.78 | 6.77 | -0.01 | -0.15% | 6.75 | 6.81 | 59072 | 4001 | 0.29% |
| 2025-03-18 | 6.76 | 6.78 | 0.01 | 0.15% | 6.74 | 6.80 | 91317 | 6186 | 0.45% |
| 2025-03-17 | 6.79 | 6.77 | 0.01 | 0.15% | 6.74 | 6.79 | 113250 | 7665 | 0.55% |
| 2025-03-14 | 6.70 | 6.76 | 0.05 | 0.75% | 6.70 | 6.77 | 95788 | 6462 | 0.47% |
| 2025-03-13 | 6.73 | 6.71 | -0.03 | -0.45% | 6.67 | 6.75 | 65077 | 4361 | 0.32% |
| 2025-03-12 | 6.71 | 6.74 | 0.05 | 0.75% | 6.69 | 6.76 | 98891 | 6654 | 0.48% |
| 2025-03-11 | 6.64 | 6.69 | 0.04 | 0.60% | 6.61 | 6.70 | 86768 | 5777 | 0.42% |
| 2025-03-10 | 6.72 | 6.65 | -0.07 | -1.04% | 6.62 | 6.74 | 127031 | 8464 | 0.62% |
| 2025-03-07 | 6.73 | 6.72 | -0.03 | -0.44% | 6.71 | 6.76 | 58224 | 3922 | 0.28% |
| 2025-03-06 | 6.77 | 6.75 | 0.02 | 0.30% | 6.71 | 6.77 | 87784 | 5918 | 0.43% |
| 2025-03-05 | 6.72 | 6.73 | 0.02 | 0.30% | 6.70 | 6.79 | 83305 | 5606 | 0.41% |
| 2025-03-04 | 6.71 | 6.71 | 0.01 | 0.15% | 6.68 | 6.73 | 53310 | 3577 | 0.26% |
| 2025-03-03 | 6.74 | 6.70 | -0.05 | -0.74% | 6.69 | 6.77 | 115915 | 7781 | 0.57% |
| 2025-02-28 | 6.74 | 6.75 | -0.03 | -0.44% | 6.73 | 6.80 | 91567 | 6195 | 0.45% |
| 2025-02-27 | 6.76 | 6.78 | 0.05 | 0.74% | 6.73 | 6.79 | 82662 | 5590 | 0.40% |
| 2025-02-26 | 6.73 | 6.73 | 0.02 | 0.30% | 6.70 | 6.76 | 76433 | 5141 | 0.37% |
| 2025-02-25 | 6.77 | 6.71 | -0.06 | -0.89% | 6.70 | 6.77 | 81815 | 5504 | 0.40% |
| 2025-02-24 | 6.73 | 6.77 | 0.03 | 0.45% | 6.73 | 6.81 | 110184 | 7470 | 0.54% |
| 2025-02-21 | 6.71 | 6.74 | 0.02 | 0.30% | 6.68 | 6.74 | 79419 | 5331 | 0.39% |
| 2025-02-20 | 6.76 | 6.72 | -0.02 | -0.30% | 6.70 | 6.76 | 64071 | 4304 | 0.31% |
| 2025-02-19 | 6.72 | 6.74 | 0.00 | 0.00% | 6.72 | 6.78 | 74227 | 5007 | 0.36% |
| 2025-02-18 | 6.76 | 6.74 | -0.03 | -0.44% | 6.70 | 6.79 | 87098 | 5881 | 0.42% |
| 2025-02-17 | 6.80 | 6.77 | -0.04 | -0.59% | 6.74 | 6.82 | 117502 | 7953 | 0.57% |
| 2025-02-14 | 6.89 | 6.81 | -0.07 | -1.02% | 6.79 | 6.89 | 124256 | 8476 | 0.61% |
| 2025-02-13 | 6.87 | 6.88 | 0.00 | 0.00% | 6.86 | 6.97 | 100797 | 6953 | 0.49% |
| 2025-02-12 | 6.85 | 6.88 | 0.02 | 0.29% | 6.83 | 6.89 | 110155 | 7560 | 0.54% |
| 2025-02-11 | 6.86 | 6.86 | 0.02 | 0.29% | 6.83 | 6.87 | 89379 | 6120 | 0.44% |
| 2025-02-10 | 6.84 | 6.84 | 0.01 | 0.15% | 6.81 | 6.87 | 108526 | 7426 | 0.53% |
| 2025-02-07 | 6.83 | 6.83 | 0.01 | 0.15% | 6.79 | 6.89 | 187078 | 12792 | 0.91% |
| 2025-02-06 | 6.88 | 6.82 | -0.07 | -1.02% | 6.79 | 6.91 | 192239 | 13133 | 0.94% |
| 2025-02-05 | 7.08 | 6.89 | -0.18 | -2.55% | 6.87 | 7.09 | 167557 | 11619 | 0.82% |
| 2025-01-27 | 7.00 | 7.07 | 0.07 | 1.00% | 6.99 | 7.11 | 101700 | 7192 | 0.50% |
| 2025-01-24 | 7.02 | 7.00 | -0.02 | -0.28% | 6.97 | 7.06 | 98577 | 6902 | 0.48% |
| 2025-01-23 | 7.03 | 7.02 | 0.00 | 0.00% | 7.01 | 7.14 | 136563 | 9666 | 0.67% |
| 2025-01-22 | 6.88 | 7.02 | 0.14 | 2.03% | 6.78 | 7.04 | 178368 | 12368 | 0.87% |
| 2025-01-21 | 7.04 | 6.88 | -0.17 | -2.41% | 6.86 | 7.05 | 161562 | 11166 | 0.79% |
| 2025-01-20 | 6.96 | 7.05 | 0.10 | 1.44% | 6.91 | 7.08 | 187632 | 13117 | 0.91% |
| 2025-01-17 | 6.82 | 6.95 | 0.14 | 2.06% | 6.80 | 6.98 | 120126 | 8309 | 0.59% |
| 2025-01-16 | 6.87 | 6.81 | -0.06 | -0.87% | 6.80 | 6.98 | 107245 | 7381 | 0.52% |
| 2025-01-15 | 6.86 | 6.87 | 0.03 | 0.44% | 6.79 | 6.88 | 103193 | 7059 | 0.50% |
| 2025-01-14 | 6.56 | 6.84 | 0.27 | 4.11% | 6.55 | 6.89 | 150534 | 10142 | 0.73% |
| 2025-01-13 | 6.59 | 6.57 | -0.03 | -0.45% | 6.53 | 6.62 | 86528 | 5681 | 0.42% |
| 2025-01-10 | 6.60 | 6.60 | 0.00 | 0.00% | 6.59 | 6.69 | 88877 | 5907 | 0.43% |
| 2025-01-09 | 6.66 | 6.60 | -0.07 | -1.05% | 6.57 | 6.66 | 88966 | 5890 | 0.43% |
| 2025-01-08 | 6.68 | 6.67 | 0.01 | 0.15% | 6.57 | 6.69 | 92025 | 6107 | 0.45% |
| 2025-01-07 | 6.72 | 6.66 | -0.05 | -0.75% | 6.61 | 6.73 | 98100 | 6540 | 0.48% |
| 2025-01-06 | 6.70 | 6.71 | 0.01 | 0.15% | 6.66 | 6.74 | 95555 | 6400 | 0.47% |
| 2025-01-03 | 6.75 | 6.70 | -0.04 | -0.59% | 6.68 | 6.81 | 132595 | 8940 | 0.65% |
| 2025-01-02 | 6.90 | 6.74 | -0.15 | -2.18% | 6.71 | 6.95 | 162810 | 11101 | 0.79% |
| 2024-12-31 | 7.01 | 6.89 | -0.13 | -1.85% | 6.89 | 7.03 | 122866 | 8550 | 0.60% |
| 2024-12-30 | 7.08 | 7.02 | -0.05 | -0.71% | 6.98 | 7.09 | 101040 | 7096 | 0.49% |
| 2024-12-27 | 6.95 | 7.07 | 0.13 | 1.87% | 6.93 | 7.09 | 154476 | 10859 | 0.75% |
| 2024-12-26 | 7.00 | 6.94 | -0.07 | -1.00% | 6.94 | 7.02 | 90936 | 6332 | 0.44% |
| 2024-12-25 | 7.04 | 7.01 | -0.02 | -0.28% | 6.95 | 7.05 | 85876 | 5991 | 0.42% |