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 | 6.62 | 6.66 | 0.00 | 0.00% | 6.57 | 6.82 | 106883 | 7134 | 1.86% |
| 2025-04-02 | 6.79 | 6.66 | -0.10 | -1.48% | 6.64 | 6.79 | 90778 | 6073 | 1.58% |
| 2025-04-01 | 6.66 | 6.76 | 0.16 | 2.42% | 6.62 | 6.90 | 158457 | 10772 | 2.76% |
| 2025-03-31 | 6.72 | 6.60 | -0.18 | -2.65% | 6.46 | 6.76 | 155188 | 10217 | 2.71% |
| 2025-03-28 | 7.03 | 6.78 | -0.22 | -3.14% | 6.76 | 7.08 | 184545 | 12632 | 3.22% |
| 2025-03-27 | 7.12 | 7.00 | -0.15 | -2.10% | 6.89 | 7.14 | 219346 | 15368 | 3.83% |
| 2025-03-26 | 7.07 | 7.15 | -0.06 | -0.83% | 6.93 | 7.29 | 481895 | 34440 | 8.41% |
| 2025-03-25 | 6.80 | 7.21 | 0.40 | 5.87% | 6.76 | 7.49 | 651172 | 47891 | 11.36% |
| 2025-03-24 | 7.04 | 6.81 | -0.24 | -3.40% | 6.64 | 7.09 | 137944 | 9413 | 2.41% |
| 2025-03-21 | 7.03 | 7.05 | -0.01 | -0.14% | 7.00 | 7.15 | 134816 | 9528 | 2.35% |
| 2025-03-20 | 6.89 | 7.06 | 0.16 | 2.32% | 6.87 | 7.20 | 163631 | 11557 | 2.86% |
| 2025-03-19 | 6.95 | 6.90 | -0.06 | -0.86% | 6.87 | 6.97 | 63021 | 4354 | 1.10% |
| 2025-03-18 | 6.95 | 6.96 | 0.00 | 0.00% | 6.91 | 6.98 | 66809 | 4642 | 1.17% |
| 2025-03-17 | 7.01 | 6.96 | -0.02 | -0.29% | 6.92 | 7.06 | 95475 | 6665 | 1.67% |
| 2025-03-14 | 6.98 | 6.98 | -0.04 | -0.57% | 6.85 | 7.01 | 122175 | 8491 | 2.13% |
| 2025-03-13 | 6.97 | 7.02 | 0.04 | 0.57% | 6.82 | 7.02 | 132153 | 9155 | 2.31% |
| 2025-03-12 | 7.03 | 6.98 | -0.03 | -0.43% | 6.96 | 7.07 | 137647 | 9634 | 2.40% |
| 2025-03-11 | 6.79 | 7.01 | 0.16 | 2.34% | 6.75 | 7.02 | 162407 | 11227 | 2.83% |
| 2025-03-10 | 6.88 | 6.85 | 0.01 | 0.15% | 6.80 | 6.98 | 101383 | 6973 | 1.77% |
| 2025-03-07 | 6.83 | 6.84 | -0.01 | -0.15% | 6.80 | 6.99 | 144371 | 9947 | 2.52% |
| 2025-03-06 | 6.79 | 6.85 | 0.08 | 1.18% | 6.74 | 6.88 | 104317 | 7123 | 1.82% |
| 2025-03-05 | 6.72 | 6.77 | 0.05 | 0.74% | 6.62 | 6.79 | 113861 | 7644 | 1.99% |
| 2025-03-04 | 6.50 | 6.72 | 0.21 | 3.23% | 6.47 | 6.73 | 131668 | 8774 | 2.30% |
| 2025-03-03 | 6.46 | 6.51 | 0.07 | 1.09% | 6.46 | 6.64 | 94763 | 6229 | 1.65% |
| 2025-02-28 | 6.64 | 6.44 | -0.20 | -3.01% | 6.44 | 6.66 | 101376 | 6617 | 1.77% |
| 2025-02-27 | 6.71 | 6.64 | -0.07 | -1.04% | 6.52 | 6.73 | 129683 | 8578 | 2.26% |
| 2025-02-26 | 6.66 | 6.71 | 0.08 | 1.21% | 6.58 | 6.73 | 111664 | 7463 | 1.95% |
| 2025-02-25 | 6.59 | 6.63 | -0.01 | -0.15% | 6.55 | 6.73 | 111107 | 7363 | 1.94% |
| 2025-02-24 | 6.60 | 6.64 | 0.03 | 0.45% | 6.56 | 6.71 | 95191 | 6311 | 1.66% |
| 2025-02-21 | 6.60 | 6.61 | 0.00 | 0.00% | 6.52 | 6.65 | 100322 | 6601 | 1.75% |
| 2025-02-20 | 6.51 | 6.61 | 0.07 | 1.07% | 6.50 | 6.65 | 106750 | 7035 | 1.86% |
| 2025-02-19 | 6.40 | 6.54 | 0.14 | 2.19% | 6.40 | 6.54 | 85687 | 5562 | 1.50% |
| 2025-02-18 | 6.50 | 6.40 | -0.12 | -1.84% | 6.34 | 6.53 | 98071 | 6295 | 1.71% |
| 2025-02-17 | 6.46 | 6.52 | 0.09 | 1.40% | 6.44 | 6.58 | 82747 | 5380 | 1.44% |
| 2025-02-14 | 6.46 | 6.43 | -0.06 | -0.92% | 6.41 | 6.51 | 80428 | 5182 | 1.40% |
| 2025-02-13 | 6.58 | 6.49 | -0.09 | -1.37% | 6.48 | 6.66 | 91269 | 5965 | 1.59% |
| 2025-02-12 | 6.49 | 6.58 | 0.05 | 0.77% | 6.49 | 6.58 | 66417 | 4343 | 1.16% |
| 2025-02-11 | 6.61 | 6.53 | -0.08 | -1.21% | 6.47 | 6.61 | 85975 | 5604 | 1.50% |
| 2025-02-10 | 6.55 | 6.61 | 0.08 | 1.23% | 6.52 | 6.62 | 84202 | 5530 | 1.47% |
| 2025-02-07 | 6.50 | 6.53 | 0.06 | 0.93% | 6.46 | 6.61 | 131238 | 8574 | 2.29% |
| 2025-02-06 | 6.35 | 6.47 | 0.09 | 1.41% | 6.32 | 6.47 | 95456 | 6133 | 1.67% |
| 2025-02-05 | 6.32 | 6.38 | 0.11 | 1.75% | 6.30 | 6.40 | 66129 | 4201 | 1.15% |
| 2025-01-27 | 6.33 | 6.27 | -0.02 | -0.32% | 6.23 | 6.42 | 66608 | 4211 | 1.16% |
| 2025-01-24 | 6.29 | 6.29 | 0.02 | 0.32% | 6.22 | 6.32 | 59562 | 3733 | 1.04% |
| 2025-01-23 | 6.32 | 6.27 | 0.02 | 0.32% | 6.27 | 6.43 | 69605 | 4433 | 1.21% |
| 2025-01-22 | 6.32 | 6.25 | -0.19 | -2.95% | 6.23 | 6.33 | 73207 | 4592 | 1.28% |
| 2025-01-21 | 6.52 | 6.44 | -0.08 | -1.23% | 6.38 | 6.55 | 61530 | 3960 | 1.07% |
| 2025-01-20 | 6.45 | 6.52 | 0.11 | 1.72% | 6.39 | 6.61 | 88160 | 5744 | 1.54% |
| 2025-01-17 | 6.38 | 6.41 | -0.01 | -0.16% | 6.31 | 6.45 | 62207 | 3979 | 1.09% |
| 2025-01-16 | 6.46 | 6.42 | 0.00 | 0.00% | 6.35 | 6.55 | 65740 | 4235 | 1.15% |
| 2025-01-15 | 6.48 | 6.42 | -0.07 | -1.08% | 6.40 | 6.56 | 66021 | 4270 | 1.15% |
| 2025-01-14 | 6.33 | 6.49 | 0.21 | 3.34% | 6.31 | 6.50 | 88881 | 5714 | 1.55% |
| 2025-01-13 | 6.12 | 6.28 | 0.10 | 1.62% | 6.01 | 6.34 | 84534 | 5240 | 1.48% |
| 2025-01-10 | 6.41 | 6.18 | -0.25 | -3.89% | 6.17 | 6.47 | 93238 | 5882 | 1.63% |
| 2025-01-09 | 6.40 | 6.43 | 0.04 | 0.63% | 6.35 | 6.52 | 90730 | 5846 | 1.58% |
| 2025-01-08 | 6.35 | 6.39 | 0.01 | 0.16% | 6.13 | 6.51 | 155142 | 9792 | 2.71% |
| 2025-01-07 | 6.13 | 6.38 | 0.31 | 5.11% | 6.10 | 6.42 | 162892 | 10276 | 2.84% |
| 2025-01-06 | 6.08 | 6.07 | 0.00 | 0.00% | 5.83 | 6.17 | 115296 | 6954 | 2.01% |
| 2025-01-03 | 6.60 | 6.07 | -0.47 | -7.19% | 6.04 | 6.63 | 221102 | 13803 | 3.86% |
| 2025-01-02 | 6.88 | 6.54 | -0.34 | -4.94% | 6.48 | 7.01 | 242386 | 16277 | 4.23% |
| 2024-12-31 | 7.33 | 6.88 | -0.33 | -4.58% | 6.86 | 7.37 | 275286 | 19397 | 4.80% |
| 2024-12-30 | 7.43 | 7.21 | -0.23 | -3.09% | 7.17 | 7.63 | 477061 | 35203 | 8.32% |
| 2024-12-27 | 6.90 | 7.44 | 0.68 | 10.06% | 6.90 | 7.44 | 554029 | 40614 | 9.67% |
| 2024-12-26 | 6.66 | 6.76 | 0.10 | 1.50% | 6.66 | 6.83 | 57014 | 3859 | 0.99% |