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 | 6.48 | -0.01 | -0.15% | 6.38 | 6.55 | 59815 | 3869 | 1.13% |
| 2025-04-02 | 6.50 | 6.49 | 0.01 | 0.15% | 6.42 | 6.56 | 47319 | 3071 | 0.89% |
| 2025-04-01 | 6.40 | 6.48 | 0.08 | 1.25% | 6.40 | 6.57 | 73910 | 4813 | 1.40% |
| 2025-03-31 | 6.48 | 6.40 | -0.10 | -1.54% | 6.24 | 6.48 | 78263 | 4966 | 1.48% |
| 2025-03-28 | 6.61 | 6.50 | -0.16 | -2.40% | 6.49 | 6.70 | 91241 | 5988 | 1.72% |
| 2025-03-27 | 6.80 | 6.66 | -0.16 | -2.35% | 6.57 | 6.82 | 108927 | 7244 | 2.06% |
| 2025-03-26 | 6.60 | 6.82 | 0.18 | 2.71% | 6.58 | 6.85 | 125309 | 8506 | 2.37% |
| 2025-03-25 | 6.60 | 6.64 | -0.01 | -0.15% | 6.58 | 6.76 | 90450 | 6033 | 1.71% |
| 2025-03-24 | 6.84 | 6.65 | -0.19 | -2.78% | 6.48 | 6.88 | 147434 | 9815 | 2.79% |
| 2025-03-21 | 6.94 | 6.84 | -0.12 | -1.72% | 6.82 | 7.03 | 132091 | 9107 | 2.50% |
| 2025-03-20 | 6.98 | 6.96 | -0.04 | -0.57% | 6.94 | 7.10 | 155827 | 10903 | 2.95% |
| 2025-03-19 | 6.99 | 7.00 | -0.02 | -0.28% | 6.91 | 7.10 | 146152 | 10229 | 2.76% |
| 2025-03-18 | 6.92 | 7.02 | 0.16 | 2.33% | 6.90 | 7.07 | 210042 | 14675 | 3.97% |
| 2025-03-17 | 6.90 | 6.86 | -0.03 | -0.44% | 6.84 | 6.95 | 101873 | 7010 | 1.93% |
| 2025-03-14 | 6.89 | 6.89 | -0.02 | -0.29% | 6.76 | 6.95 | 138084 | 9479 | 2.61% |
| 2025-03-13 | 6.94 | 6.91 | -0.05 | -0.72% | 6.78 | 6.99 | 136784 | 9372 | 2.59% |
| 2025-03-12 | 6.75 | 6.96 | 0.21 | 3.11% | 6.75 | 7.00 | 244180 | 16915 | 4.62% |
| 2025-03-10 | 6.74 | 6.77 | 0.02 | 0.30% | 6.60 | 6.81 | 120944 | 8142 | 2.29% |
| 2025-03-07 | 6.87 | 6.75 | -0.15 | -2.17% | 6.70 | 6.89 | 182625 | 12418 | 3.45% |
| 2025-03-06 | 6.85 | 6.90 | 0.06 | 0.88% | 6.78 | 6.98 | 246114 | 16961 | 4.65% |
| 2025-03-05 | 6.76 | 6.84 | 0.07 | 1.03% | 6.64 | 7.03 | 310102 | 21178 | 5.86% |
| 2025-03-04 | 6.58 | 6.77 | 0.19 | 2.89% | 6.54 | 6.92 | 228690 | 15409 | 4.32% |
| 2025-03-03 | 6.50 | 6.58 | 0.06 | 0.92% | 6.48 | 6.71 | 116987 | 7748 | 2.21% |
| 2025-02-28 | 6.64 | 6.52 | -0.15 | -2.25% | 6.49 | 6.67 | 112970 | 7436 | 2.14% |
| 2025-02-27 | 6.70 | 6.67 | -0.03 | -0.45% | 6.54 | 6.73 | 123377 | 8180 | 2.33% |
| 2025-02-26 | 6.66 | 6.70 | 0.02 | 0.30% | 6.64 | 6.74 | 139065 | 9299 | 2.63% |
| 2025-02-25 | 6.60 | 6.68 | -0.05 | -0.74% | 6.57 | 6.79 | 150883 | 10089 | 2.85% |
| 2025-02-24 | 6.61 | 6.73 | 0.09 | 1.36% | 6.57 | 6.83 | 221874 | 14885 | 4.19% |
| 2025-02-21 | 6.68 | 6.64 | 0.11 | 1.68% | 6.61 | 6.77 | 238269 | 15929 | 4.50% |
| 2025-02-20 | 6.54 | 6.53 | -0.01 | -0.15% | 6.45 | 6.57 | 146044 | 9513 | 2.76% |
| 2025-02-19 | 6.43 | 6.54 | -0.02 | -0.30% | 6.36 | 6.54 | 222589 | 14450 | 4.21% |
| 2025-02-18 | 6.66 | 6.56 | 0.01 | 0.15% | 6.56 | 6.78 | 371673 | 24755 | 7.02% |
| 2025-02-17 | 6.45 | 6.55 | 0.09 | 1.39% | 6.40 | 6.58 | 129285 | 8424 | 2.44% |
| 2025-02-14 | 6.55 | 6.46 | -0.06 | -0.92% | 6.44 | 6.59 | 136408 | 8856 | 2.58% |
| 2025-02-13 | 6.60 | 6.52 | -0.07 | -1.06% | 6.50 | 6.77 | 188031 | 12423 | 3.55% |
| 2025-02-12 | 6.68 | 6.59 | 0.10 | 1.54% | 6.50 | 6.81 | 236390 | 15598 | 4.47% |
| 2025-02-11 | 6.50 | 6.49 | 0.01 | 0.15% | 6.37 | 6.55 | 98770 | 6361 | 1.87% |
| 2025-02-10 | 6.38 | 6.48 | 0.10 | 1.57% | 6.38 | 6.48 | 116072 | 7475 | 2.19% |
| 2025-02-07 | 6.27 | 6.38 | 0.13 | 2.08% | 6.25 | 6.47 | 166718 | 10602 | 3.15% |
| 2025-02-06 | 6.18 | 6.25 | 0.10 | 1.63% | 6.09 | 6.25 | 119400 | 7392 | 2.26% |
| 2025-02-05 | 6.15 | 6.15 | 0.05 | 0.82% | 6.03 | 6.19 | 109212 | 6689 | 2.06% |
| 2025-01-27 | 6.31 | 6.10 | 0.03 | 0.49% | 6.10 | 6.40 | 157143 | 9735 | 2.97% |
| 2025-01-24 | 6.11 | 6.07 | -0.04 | -0.65% | 5.98 | 6.16 | 132420 | 8035 | 2.50% |
| 2025-01-23 | 6.27 | 6.11 | -0.05 | -0.81% | 6.10 | 6.35 | 141651 | 8822 | 2.68% |
| 2025-01-22 | 6.16 | 6.16 | 0.02 | 0.33% | 6.08 | 6.25 | 120697 | 7453 | 2.28% |
| 2025-01-21 | 6.31 | 6.14 | -0.10 | -1.60% | 6.08 | 6.32 | 130023 | 8014 | 2.46% |
| 2025-01-20 | 6.05 | 6.24 | 0.23 | 3.83% | 6.03 | 6.29 | 170271 | 10539 | 3.22% |
| 2025-01-17 | 6.15 | 6.01 | -0.13 | -2.12% | 5.98 | 6.16 | 123981 | 7481 | 2.34% |
| 2025-01-16 | 5.98 | 6.14 | 0.16 | 2.68% | 5.98 | 6.17 | 203860 | 12436 | 3.85% |
| 2025-01-15 | 6.03 | 5.98 | 0.06 | 1.01% | 5.81 | 6.06 | 235977 | 14025 | 4.46% |
| 2025-01-14 | 5.45 | 5.92 | 0.54 | 10.04% | 5.45 | 5.92 | 256515 | 14695 | 4.85% |
| 2025-01-13 | 5.42 | 5.38 | -0.17 | -3.06% | 5.21 | 5.47 | 170383 | 9105 | 3.22% |
| 2025-01-10 | 6.10 | 5.55 | -0.52 | -8.57% | 5.53 | 6.13 | 296676 | 17145 | 5.61% |
| 2025-01-09 | 6.07 | 6.07 | -0.02 | -0.33% | 6.00 | 6.21 | 217022 | 13223 | 4.10% |
| 2025-01-08 | 6.20 | 6.09 | -0.16 | -2.56% | 5.85 | 6.33 | 348149 | 21126 | 6.58% |
| 2025-01-07 | 5.94 | 6.25 | 0.11 | 1.79% | 5.80 | 6.38 | 392782 | 24129 | 7.42% |
| 2025-01-06 | 6.30 | 6.14 | -0.68 | -9.97% | 6.14 | 6.45 | 391936 | 24247 | 7.41% |
| 2025-01-03 | 7.21 | 6.82 | -0.76 | -10.03% | 6.82 | 7.28 | 603280 | 41760 | 11.40% |
| 2025-01-02 | 7.60 | 7.58 | -0.02 | -0.26% | 7.39 | 8.12 | 995500 | 76286 | 18.82% |
| 2024-12-31 | 7.08 | 7.60 | 0.69 | 9.99% | 7.08 | 7.60 | 301337 | 22697 | 5.70% |
| 2024-12-30 | 7.55 | 6.91 | -0.77 | -10.03% | 6.91 | 7.66 | 789168 | 56981 | 14.92% |
| 2024-12-27 | 7.67 | 7.68 | 0.30 | 4.07% | 7.38 | 8.09 | 829606 | 64127 | 15.68% |
| 2024-12-26 | 6.60 | 7.38 | 0.33 | 4.68% | 6.60 | 7.39 | 604953 | 42619 | 11.43% |