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 | 6.51 | 6.50 | -0.04 | -0.61% | 6.48 | 6.56 | 448548 | 29209 | 0.88% |
| 2025-04-02 | 6.54 | 6.54 | 0.00 | 0.00% | 6.52 | 6.58 | 317488 | 20790 | 0.62% |
| 2025-04-01 | 6.51 | 6.54 | 0.02 | 0.31% | 6.51 | 6.59 | 414006 | 27125 | 0.81% |
| 2025-03-31 | 6.60 | 6.52 | -0.11 | -1.66% | 6.49 | 6.63 | 640896 | 41993 | 1.26% |
| 2025-03-28 | 6.72 | 6.63 | -0.09 | -1.34% | 6.62 | 6.73 | 576990 | 38395 | 1.13% |
| 2025-03-27 | 6.73 | 6.72 | -0.02 | -0.30% | 6.64 | 6.75 | 555015 | 37180 | 1.09% |
| 2025-03-26 | 6.74 | 6.74 | 0.01 | 0.15% | 6.72 | 6.84 | 730002 | 49490 | 1.44% |
| 2025-03-25 | 6.68 | 6.73 | 0.05 | 0.75% | 6.65 | 6.75 | 593842 | 39848 | 1.17% |
| 2025-03-24 | 6.69 | 6.68 | -0.01 | -0.15% | 6.60 | 6.74 | 780964 | 52068 | 1.54% |
| 2025-03-21 | 6.77 | 6.69 | -0.10 | -1.47% | 6.66 | 6.80 | 795613 | 53478 | 1.56% |
| 2025-03-20 | 6.87 | 6.79 | -0.05 | -0.73% | 6.78 | 6.88 | 701476 | 47792 | 1.38% |
| 2025-03-19 | 6.91 | 6.84 | -0.09 | -1.30% | 6.83 | 6.92 | 809641 | 55501 | 1.59% |
| 2025-03-18 | 6.91 | 6.93 | 0.04 | 0.58% | 6.90 | 6.99 | 927968 | 64438 | 1.82% |
| 2025-03-17 | 6.96 | 6.89 | -0.07 | -1.01% | 6.88 | 6.97 | 939471 | 64962 | 1.85% |
| 2025-03-14 | 6.93 | 6.96 | 0.08 | 1.16% | 6.90 | 7.12 | 1479548 | 103065 | 2.91% |
| 2025-03-13 | 6.89 | 6.88 | -0.01 | -0.15% | 6.80 | 6.93 | 980497 | 67208 | 1.93% |
| 2025-03-12 | 6.98 | 6.89 | -0.07 | -1.01% | 6.88 | 7.00 | 976362 | 67445 | 1.92% |
| 2025-03-11 | 6.83 | 6.96 | 0.05 | 0.72% | 6.80 | 6.97 | 1283441 | 88884 | 2.52% |
| 2025-03-10 | 6.85 | 6.91 | 0.09 | 1.32% | 6.82 | 7.03 | 1203687 | 83036 | 2.37% |
| 2025-03-07 | 6.85 | 6.82 | -0.06 | -0.87% | 6.78 | 6.94 | 1165782 | 80088 | 2.29% |
| 2025-03-06 | 6.81 | 6.88 | 0.09 | 1.33% | 6.76 | 6.96 | 1466323 | 100478 | 2.88% |
| 2025-03-05 | 6.81 | 6.79 | -0.03 | -0.44% | 6.71 | 6.85 | 868105 | 58622 | 1.71% |
| 2025-03-04 | 6.88 | 6.82 | -0.12 | -1.73% | 6.78 | 6.89 | 1249928 | 85260 | 2.46% |
| 2025-03-03 | 6.86 | 6.94 | 0.13 | 1.91% | 6.85 | 7.08 | 2105229 | 147171 | 4.14% |
| 2025-02-28 | 6.93 | 6.81 | -0.14 | -2.01% | 6.77 | 6.99 | 1209640 | 83148 | 2.38% |
| 2025-02-27 | 6.98 | 6.95 | -0.01 | -0.14% | 6.86 | 6.99 | 1355946 | 93833 | 2.67% |
| 2025-02-26 | 6.88 | 6.96 | 0.04 | 0.58% | 6.87 | 7.01 | 1506581 | 104737 | 2.96% |
| 2025-02-25 | 6.94 | 6.92 | -0.02 | -0.29% | 6.89 | 7.07 | 2069581 | 144325 | 4.07% |
| 2025-02-24 | 7.04 | 6.94 | 0.25 | 3.74% | 6.88 | 7.16 | 3927065 | 274851 | 7.72% |
| 2025-02-21 | 6.54 | 6.69 | 0.15 | 2.29% | 6.53 | 6.70 | 1413470 | 93822 | 2.78% |
| 2025-02-20 | 6.58 | 6.54 | -0.04 | -0.61% | 6.49 | 6.58 | 818747 | 53422 | 1.61% |
| 2025-02-19 | 6.51 | 6.58 | 0.04 | 0.61% | 6.49 | 6.61 | 841647 | 55151 | 1.66% |
| 2025-02-18 | 6.60 | 6.54 | -0.03 | -0.46% | 6.51 | 6.67 | 1085470 | 71728 | 2.13% |
| 2025-02-17 | 6.66 | 6.57 | -0.06 | -0.90% | 6.52 | 6.69 | 946585 | 62333 | 1.86% |
| 2025-02-14 | 6.58 | 6.63 | 0.08 | 1.22% | 6.58 | 6.86 | 1191236 | 79745 | 2.34% |
| 2025-02-13 | 6.59 | 6.55 | -0.06 | -0.91% | 6.54 | 6.66 | 784279 | 51729 | 1.54% |
| 2025-02-12 | 6.54 | 6.61 | 0.07 | 1.07% | 6.49 | 6.64 | 694799 | 45492 | 1.37% |
| 2025-02-11 | 6.64 | 6.54 | -0.09 | -1.36% | 6.52 | 6.64 | 531188 | 34805 | 1.04% |
| 2025-02-10 | 6.67 | 6.63 | 0.01 | 0.15% | 6.58 | 6.67 | 634871 | 42011 | 1.25% |
| 2025-02-07 | 6.57 | 6.62 | 0.05 | 0.76% | 6.54 | 6.67 | 714050 | 47257 | 1.40% |
| 2025-02-06 | 6.39 | 6.57 | 0.16 | 2.50% | 6.37 | 6.58 | 743874 | 48433 | 1.46% |
| 2025-02-05 | 6.39 | 6.41 | 0.06 | 0.94% | 6.32 | 6.44 | 488553 | 31255 | 0.96% |
| 2025-01-27 | 6.47 | 6.35 | -0.13 | -2.01% | 6.35 | 6.51 | 517824 | 33278 | 1.02% |
| 2025-01-24 | 6.45 | 6.48 | 0.04 | 0.62% | 6.43 | 6.51 | 449501 | 29095 | 0.88% |
| 2025-01-23 | 6.54 | 6.44 | -0.04 | -0.62% | 6.43 | 6.60 | 569541 | 37207 | 1.12% |
| 2025-01-22 | 6.50 | 6.48 | -0.06 | -0.92% | 6.44 | 6.54 | 350870 | 22758 | 0.69% |
| 2025-01-21 | 6.58 | 6.54 | 0.01 | 0.15% | 6.46 | 6.60 | 396513 | 25826 | 0.78% |
| 2025-01-20 | 6.53 | 6.53 | 0.04 | 0.62% | 6.50 | 6.58 | 456432 | 29842 | 0.90% |
| 2025-01-17 | 6.46 | 6.49 | 0.02 | 0.31% | 6.44 | 6.52 | 407944 | 26429 | 0.80% |
| 2025-01-16 | 6.44 | 6.47 | 0.04 | 0.62% | 6.41 | 6.55 | 505364 | 32727 | 0.99% |
| 2025-01-15 | 6.47 | 6.43 | -0.05 | -0.77% | 6.39 | 6.49 | 455403 | 29240 | 0.90% |
| 2025-01-14 | 6.36 | 6.48 | 0.13 | 2.05% | 6.33 | 6.49 | 681516 | 43803 | 1.34% |
| 2025-01-13 | 6.23 | 6.35 | 0.07 | 1.11% | 6.21 | 6.38 | 432341 | 27315 | 0.85% |
| 2025-01-10 | 6.40 | 6.28 | -0.11 | -1.72% | 6.28 | 6.44 | 396468 | 25201 | 0.78% |
| 2025-01-09 | 6.36 | 6.39 | 0.03 | 0.47% | 6.32 | 6.43 | 465739 | 29769 | 0.92% |
| 2025-01-08 | 6.39 | 6.36 | -0.06 | -0.93% | 6.21 | 6.41 | 591937 | 37377 | 1.16% |
| 2025-01-07 | 6.28 | 6.42 | 0.11 | 1.74% | 6.25 | 6.43 | 599548 | 38115 | 1.18% |
| 2025-01-06 | 6.24 | 6.31 | 0.08 | 1.28% | 6.21 | 6.36 | 543462 | 34172 | 1.07% |
| 2025-01-03 | 6.36 | 6.23 | -0.11 | -1.74% | 6.21 | 6.44 | 665493 | 42068 | 1.31% |
| 2025-01-02 | 6.52 | 6.34 | -0.19 | -2.91% | 6.27 | 6.55 | 731328 | 46927 | 1.43% |
| 2024-12-31 | 6.71 | 6.53 | -0.18 | -2.68% | 6.52 | 6.73 | 623612 | 41111 | 1.22% |
| 2024-12-30 | 6.68 | 6.71 | 0.05 | 0.75% | 6.65 | 6.72 | 536247 | 35893 | 1.05% |
| 2024-12-27 | 6.62 | 6.66 | 0.03 | 0.45% | 6.61 | 6.74 | 608405 | 40637 | 1.19% |
| 2024-12-26 | 6.55 | 6.63 | 0.08 | 1.22% | 6.54 | 6.66 | 425238 | 28169 | 0.83% |