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 | 6.66 | 6.65 | -0.01 | -0.15% | 6.55 | 6.73 | 49786 | 3303 | 2.05% |
| 2025-04-02 | 6.69 | 6.66 | -0.01 | -0.15% | 6.63 | 6.73 | 35478 | 2370 | 1.46% |
| 2025-04-01 | 6.51 | 6.67 | 0.18 | 2.77% | 6.50 | 6.70 | 78681 | 5233 | 3.24% |
| 2025-03-31 | 6.51 | 6.49 | -0.09 | -1.37% | 6.38 | 6.59 | 61017 | 3939 | 2.51% |
| 2025-03-28 | 6.77 | 6.58 | -0.14 | -2.08% | 6.54 | 6.77 | 51741 | 3423 | 2.13% |
| 2025-03-27 | 6.77 | 6.72 | -0.04 | -0.59% | 6.66 | 6.79 | 57143 | 3845 | 2.35% |
| 2025-03-26 | 6.66 | 6.76 | 0.09 | 1.35% | 6.63 | 6.80 | 68977 | 4661 | 2.84% |
| 2025-03-25 | 6.51 | 6.67 | 0.16 | 2.46% | 6.48 | 6.69 | 73831 | 4873 | 3.04% |
| 2025-03-24 | 6.64 | 6.51 | -0.17 | -2.54% | 6.43 | 6.72 | 60003 | 3926 | 2.47% |
| 2025-03-21 | 6.71 | 6.68 | -0.04 | -0.60% | 6.63 | 6.75 | 47933 | 3204 | 1.97% |
| 2025-03-20 | 6.69 | 6.72 | 0.06 | 0.90% | 6.61 | 6.75 | 48448 | 3245 | 2.00% |
| 2025-03-19 | 6.70 | 6.66 | -0.01 | -0.15% | 6.62 | 6.70 | 44141 | 2936 | 1.82% |
| 2025-03-18 | 6.62 | 6.67 | 0.06 | 0.91% | 6.61 | 6.68 | 46114 | 3067 | 1.90% |
| 2025-03-17 | 6.59 | 6.61 | 0.04 | 0.61% | 6.55 | 6.63 | 42718 | 2815 | 1.76% |
| 2025-03-14 | 6.46 | 6.57 | 0.10 | 1.55% | 6.43 | 6.58 | 70384 | 4589 | 2.90% |
| 2025-03-13 | 6.49 | 6.47 | -0.02 | -0.31% | 6.38 | 6.52 | 54074 | 3480 | 2.23% |
| 2025-03-12 | 6.51 | 6.49 | -0.01 | -0.15% | 6.45 | 6.53 | 40476 | 2627 | 1.67% |
| 2025-03-11 | 6.46 | 6.50 | 0.02 | 0.31% | 6.40 | 6.50 | 33240 | 2144 | 1.37% |
| 2025-03-10 | 6.46 | 6.48 | 0.03 | 0.47% | 6.44 | 6.54 | 38126 | 2475 | 1.57% |
| 2025-03-07 | 6.47 | 6.45 | -0.03 | -0.46% | 6.42 | 6.53 | 33618 | 2176 | 1.38% |
| 2025-03-06 | 6.42 | 6.48 | 0.04 | 0.62% | 6.39 | 6.50 | 49155 | 3173 | 2.02% |
| 2025-03-05 | 6.52 | 6.44 | -0.08 | -1.23% | 6.32 | 6.52 | 63311 | 4043 | 2.61% |
| 2025-03-04 | 6.40 | 6.52 | 0.10 | 1.56% | 6.37 | 6.52 | 45692 | 2951 | 1.88% |
| 2025-03-03 | 6.34 | 6.42 | 0.09 | 1.42% | 6.34 | 6.48 | 58779 | 3782 | 2.42% |
| 2025-02-28 | 6.38 | 6.33 | -0.09 | -1.40% | 6.33 | 6.42 | 46435 | 2957 | 1.91% |
| 2025-02-27 | 6.45 | 6.42 | -0.01 | -0.16% | 6.33 | 6.48 | 38809 | 2482 | 1.60% |
| 2025-02-26 | 6.37 | 6.43 | 0.08 | 1.26% | 6.36 | 6.54 | 52784 | 3402 | 2.17% |
| 2025-02-25 | 6.35 | 6.35 | -0.05 | -0.78% | 6.33 | 6.40 | 40363 | 2566 | 1.66% |
| 2025-02-24 | 6.34 | 6.40 | 0.05 | 0.79% | 6.31 | 6.44 | 50390 | 3216 | 2.08% |
| 2025-02-21 | 6.42 | 6.35 | -0.09 | -1.40% | 6.32 | 6.45 | 55613 | 3534 | 2.29% |
| 2025-02-20 | 6.32 | 6.44 | 0.12 | 1.90% | 6.30 | 6.45 | 41137 | 2624 | 1.69% |
| 2025-02-19 | 6.30 | 6.32 | 0.04 | 0.64% | 6.27 | 6.34 | 25575 | 1612 | 1.05% |
| 2025-02-18 | 6.38 | 6.28 | -0.13 | -2.03% | 6.26 | 6.43 | 39847 | 2526 | 1.64% |
| 2025-02-17 | 6.33 | 6.41 | 0.08 | 1.26% | 6.29 | 6.42 | 39039 | 2485 | 1.61% |
| 2025-02-14 | 6.40 | 6.33 | -0.06 | -0.94% | 6.33 | 6.46 | 32924 | 2103 | 1.36% |
| 2025-02-13 | 6.47 | 6.39 | -0.13 | -1.99% | 6.37 | 6.54 | 58480 | 3767 | 2.41% |
| 2025-02-12 | 6.39 | 6.52 | 0.13 | 2.03% | 6.39 | 6.67 | 101307 | 6613 | 4.17% |
| 2025-02-11 | 6.42 | 6.39 | -0.03 | -0.47% | 6.34 | 6.45 | 25397 | 1620 | 1.05% |
| 2025-02-10 | 6.38 | 6.42 | 0.07 | 1.10% | 6.35 | 6.42 | 35121 | 2244 | 1.45% |
| 2025-02-07 | 6.34 | 6.35 | 0.01 | 0.16% | 6.30 | 6.43 | 47280 | 3011 | 1.95% |
| 2025-02-06 | 6.27 | 6.34 | 0.06 | 0.96% | 6.22 | 6.34 | 27879 | 1750 | 1.15% |
| 2025-02-05 | 6.33 | 6.28 | 0.01 | 0.16% | 6.24 | 6.36 | 32403 | 2037 | 1.33% |
| 2025-01-27 | 6.30 | 6.27 | 0.00 | 0.00% | 6.24 | 6.43 | 43131 | 2734 | 1.78% |
| 2025-01-24 | 6.20 | 6.27 | 0.04 | 0.64% | 6.16 | 6.27 | 30295 | 1885 | 1.25% |
| 2025-01-23 | 6.29 | 6.23 | 0.03 | 0.48% | 6.22 | 6.34 | 36780 | 2307 | 1.51% |
| 2025-01-22 | 6.33 | 6.20 | -0.14 | -2.21% | 6.18 | 6.36 | 52609 | 3280 | 2.17% |
| 2025-01-21 | 6.42 | 6.34 | -0.05 | -0.78% | 6.29 | 6.43 | 33652 | 2131 | 1.39% |
| 2025-01-20 | 6.35 | 6.39 | 0.03 | 0.47% | 6.30 | 6.45 | 46255 | 2951 | 1.91% |
| 2025-01-17 | 6.30 | 6.36 | 0.05 | 0.79% | 6.26 | 6.39 | 28434 | 1801 | 1.17% |
| 2025-01-16 | 6.19 | 6.31 | 0.14 | 2.27% | 6.15 | 6.50 | 59265 | 3757 | 2.44% |
| 2025-01-15 | 6.18 | 6.17 | 0.00 | 0.00% | 6.10 | 6.20 | 27946 | 1721 | 1.15% |
| 2025-01-14 | 5.98 | 6.17 | 0.17 | 2.83% | 5.98 | 6.18 | 41503 | 2537 | 1.71% |
| 2025-01-13 | 5.91 | 6.00 | 0.05 | 0.84% | 5.78 | 6.12 | 27482 | 1631 | 1.13% |
| 2025-01-10 | 6.12 | 5.95 | -0.14 | -2.30% | 5.95 | 6.14 | 27632 | 1666 | 1.14% |
| 2025-01-09 | 6.06 | 6.09 | 0.00 | 0.00% | 6.00 | 6.15 | 21826 | 1330 | 0.90% |
| 2025-01-08 | 6.10 | 6.09 | -0.07 | -1.14% | 5.91 | 6.19 | 42130 | 2554 | 1.74% |
| 2025-01-07 | 5.99 | 6.16 | 0.20 | 3.36% | 5.96 | 6.35 | 72653 | 4448 | 2.99% |
| 2025-01-06 | 5.95 | 5.96 | 0.05 | 0.85% | 5.71 | 6.03 | 37198 | 2204 | 1.53% |
| 2025-01-03 | 6.16 | 5.91 | -0.19 | -3.11% | 5.88 | 6.16 | 45749 | 2741 | 1.88% |
| 2025-01-02 | 6.26 | 6.10 | -0.17 | -2.71% | 6.07 | 6.34 | 45351 | 2816 | 1.87% |
| 2024-12-31 | 6.34 | 6.27 | -0.07 | -1.10% | 6.26 | 6.43 | 35070 | 2217 | 1.44% |
| 2024-12-30 | 6.40 | 6.34 | -0.07 | -1.09% | 6.22 | 6.40 | 26998 | 1705 | 1.11% |
| 2024-12-27 | 6.29 | 6.41 | 0.12 | 1.91% | 6.28 | 6.47 | 35105 | 2249 | 1.45% |
| 2024-12-26 | 6.27 | 6.29 | 0.03 | 0.48% | 6.26 | 6.39 | 35191 | 2226 | 1.45% |