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 | 6.42 | 6.49 | 0.02 | 0.31% | 6.41 | 6.52 | 265706 | 17228 | 0.48% |
| 2025-04-02 | 6.40 | 6.47 | 0.06 | 0.94% | 6.39 | 6.49 | 270384 | 17461 | 0.49% |
| 2025-04-01 | 6.36 | 6.41 | 0.07 | 1.10% | 6.35 | 6.46 | 324137 | 20787 | 0.59% |
| 2025-03-31 | 6.47 | 6.34 | -0.15 | -2.31% | 6.31 | 6.50 | 450619 | 28783 | 0.81% |
| 2025-03-28 | 6.49 | 6.49 | -0.02 | -0.31% | 6.46 | 6.52 | 274807 | 17841 | 0.50% |
| 2025-03-27 | 6.47 | 6.51 | 0.02 | 0.31% | 6.43 | 6.54 | 274862 | 17851 | 0.50% |
| 2025-03-26 | 6.49 | 6.49 | 0.00 | 0.00% | 6.47 | 6.53 | 251593 | 16336 | 0.45% |
| 2025-03-25 | 6.48 | 6.49 | 0.01 | 0.15% | 6.44 | 6.52 | 242033 | 15678 | 0.44% |
| 2025-03-24 | 6.48 | 6.48 | 0.00 | 0.00% | 6.41 | 6.52 | 323635 | 20926 | 0.59% |
| 2025-03-21 | 6.58 | 6.48 | -0.13 | -1.97% | 6.46 | 6.62 | 436400 | 28534 | 0.79% |
| 2025-03-20 | 6.65 | 6.61 | -0.08 | -1.20% | 6.59 | 6.67 | 391281 | 25916 | 0.71% |
| 2025-03-19 | 6.67 | 6.69 | 0.02 | 0.30% | 6.62 | 6.70 | 380091 | 25308 | 0.69% |
| 2025-03-18 | 6.74 | 6.67 | -0.03 | -0.45% | 6.64 | 6.76 | 466078 | 31132 | 0.84% |
| 2025-03-17 | 6.80 | 6.70 | 0.07 | 1.06% | 6.68 | 6.94 | 1005191 | 68011 | 1.82% |
| 2025-03-14 | 6.47 | 6.63 | 0.16 | 2.47% | 6.47 | 6.68 | 780124 | 51506 | 1.41% |
| 2025-03-13 | 6.48 | 6.47 | -0.03 | -0.46% | 6.41 | 6.54 | 282721 | 18294 | 0.51% |
| 2025-03-12 | 6.48 | 6.50 | 0.02 | 0.31% | 6.45 | 6.57 | 364052 | 23686 | 0.66% |
| 2025-03-11 | 6.38 | 6.48 | 0.05 | 0.78% | 6.35 | 6.48 | 280070 | 17992 | 0.51% |
| 2025-03-10 | 6.45 | 6.43 | -0.02 | -0.31% | 6.40 | 6.46 | 272833 | 17520 | 0.49% |
| 2025-03-07 | 6.52 | 6.45 | -0.10 | -1.53% | 6.44 | 6.53 | 366114 | 23711 | 0.66% |
| 2025-03-06 | 6.45 | 6.55 | 0.13 | 2.02% | 6.44 | 6.57 | 535161 | 34896 | 0.97% |
| 2025-03-05 | 6.43 | 6.42 | -0.01 | -0.16% | 6.34 | 6.44 | 332033 | 21229 | 0.60% |
| 2025-03-04 | 6.39 | 6.43 | 0.02 | 0.31% | 6.37 | 6.48 | 273383 | 17574 | 0.49% |
| 2025-03-03 | 6.44 | 6.41 | -0.02 | -0.31% | 6.38 | 6.51 | 465614 | 30053 | 0.84% |
| 2025-02-28 | 6.60 | 6.43 | -0.20 | -3.02% | 6.40 | 6.72 | 659330 | 43067 | 1.19% |
| 2025-02-27 | 6.62 | 6.63 | -0.05 | -0.75% | 6.52 | 6.70 | 631500 | 41744 | 1.14% |
| 2025-02-26 | 6.52 | 6.68 | 0.18 | 2.77% | 6.50 | 6.69 | 547122 | 36017 | 0.99% |
| 2025-02-25 | 6.55 | 6.50 | -0.11 | -1.66% | 6.48 | 6.58 | 344339 | 22493 | 0.62% |
| 2025-02-24 | 6.65 | 6.61 | -0.05 | -0.75% | 6.57 | 6.68 | 407612 | 26998 | 0.74% |
| 2025-02-21 | 6.50 | 6.66 | 0.16 | 2.46% | 6.45 | 6.68 | 644795 | 42530 | 1.17% |
| 2025-02-20 | 6.51 | 6.50 | -0.01 | -0.15% | 6.45 | 6.52 | 332548 | 21582 | 0.60% |
| 2025-02-19 | 6.43 | 6.51 | 0.08 | 1.24% | 6.42 | 6.54 | 420950 | 27331 | 0.76% |
| 2025-02-18 | 6.61 | 6.43 | -0.20 | -3.02% | 6.41 | 6.62 | 451378 | 29444 | 0.82% |
| 2025-02-17 | 6.69 | 6.63 | -0.01 | -0.15% | 6.60 | 6.73 | 470794 | 31315 | 0.85% |
| 2025-02-14 | 6.60 | 6.64 | 0.02 | 0.30% | 6.57 | 6.66 | 409310 | 27086 | 0.74% |
| 2025-02-13 | 6.68 | 6.62 | -0.02 | -0.30% | 6.58 | 6.75 | 578842 | 38485 | 1.05% |
| 2025-02-12 | 6.53 | 6.64 | 0.11 | 1.68% | 6.50 | 6.66 | 474172 | 31135 | 0.86% |
| 2025-02-11 | 6.57 | 6.53 | -0.04 | -0.61% | 6.46 | 6.58 | 388322 | 25269 | 0.70% |
| 2025-02-10 | 6.57 | 6.57 | 0.00 | 0.00% | 6.52 | 6.64 | 386778 | 25426 | 0.70% |
| 2025-02-07 | 6.42 | 6.57 | 0.16 | 2.50% | 6.38 | 6.66 | 744210 | 48713 | 1.35% |
| 2025-02-06 | 6.33 | 6.41 | 0.07 | 1.10% | 6.30 | 6.44 | 424124 | 27058 | 0.77% |
| 2025-02-05 | 6.42 | 6.34 | -0.02 | -0.31% | 6.34 | 6.44 | 339593 | 21686 | 0.61% |
| 2025-01-27 | 6.60 | 6.36 | -0.22 | -3.34% | 6.36 | 6.60 | 502942 | 32478 | 0.91% |
| 2025-01-24 | 6.53 | 6.58 | 0.03 | 0.46% | 6.52 | 6.63 | 388822 | 25596 | 0.70% |
| 2025-01-23 | 6.61 | 6.55 | 0.08 | 1.24% | 6.54 | 6.73 | 631811 | 41932 | 1.14% |
| 2025-01-22 | 6.42 | 6.47 | -0.01 | -0.15% | 6.39 | 6.49 | 291160 | 18746 | 0.53% |
| 2025-01-21 | 6.53 | 6.48 | -0.01 | -0.15% | 6.42 | 6.54 | 263486 | 17050 | 0.48% |
| 2025-01-20 | 6.48 | 6.49 | 0.06 | 0.93% | 6.45 | 6.54 | 308545 | 20050 | 0.56% |
| 2025-01-17 | 6.40 | 6.43 | 0.01 | 0.16% | 6.37 | 6.48 | 266962 | 17169 | 0.48% |
| 2025-01-16 | 6.47 | 6.42 | -0.02 | -0.31% | 6.36 | 6.58 | 413272 | 26700 | 0.75% |
| 2025-01-15 | 6.41 | 6.44 | -0.01 | -0.16% | 6.38 | 6.48 | 391349 | 25132 | 0.71% |
| 2025-01-14 | 6.29 | 6.45 | 0.18 | 2.87% | 6.26 | 6.47 | 617036 | 39450 | 1.12% |
| 2025-01-13 | 6.23 | 6.27 | -0.01 | -0.16% | 6.19 | 6.32 | 373414 | 23341 | 0.68% |
| 2025-01-10 | 6.37 | 6.28 | -0.09 | -1.41% | 6.26 | 6.44 | 328948 | 20859 | 0.59% |
| 2025-01-09 | 6.40 | 6.37 | -0.07 | -1.09% | 6.35 | 6.45 | 491236 | 31405 | 0.89% |
| 2025-01-08 | 6.35 | 6.44 | 0.08 | 1.26% | 6.15 | 6.52 | 757780 | 47915 | 1.37% |
| 2025-01-07 | 6.34 | 6.36 | 0.04 | 0.63% | 6.27 | 6.38 | 375275 | 23737 | 0.68% |
| 2025-01-06 | 6.30 | 6.32 | 0.01 | 0.16% | 6.26 | 6.37 | 389519 | 24581 | 0.70% |
| 2025-01-03 | 6.50 | 6.31 | -0.16 | -2.47% | 6.28 | 6.52 | 619049 | 39534 | 1.12% |
| 2025-01-02 | 6.80 | 6.47 | -0.35 | -5.13% | 6.40 | 6.81 | 874921 | 57883 | 1.58% |
| 2024-12-31 | 7.19 | 6.82 | -0.35 | -4.88% | 6.82 | 7.21 | 952888 | 66509 | 1.72% |
| 2024-12-30 | 7.10 | 7.17 | 0.05 | 0.70% | 7.07 | 7.19 | 513555 | 36603 | 0.93% |
| 2024-12-27 | 7.04 | 7.12 | 0.07 | 0.99% | 7.03 | 7.26 | 881495 | 63017 | 1.59% |
| 2024-12-26 | 7.00 | 7.05 | 0.01 | 0.14% | 6.99 | 7.09 | 331027 | 23337 | 0.60% |