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 | 6.78 | 6.82 | 0.02 | 0.29% | 6.69 | 6.84 | 28716 | 1946 | 0.95% |
| 2025-04-02 | 6.74 | 6.80 | 0.05 | 0.74% | 6.70 | 6.84 | 33174 | 2253 | 1.09% |
| 2025-04-01 | 6.65 | 6.75 | 0.10 | 1.50% | 6.65 | 6.84 | 45793 | 3101 | 1.51% |
| 2025-03-31 | 6.83 | 6.65 | -0.19 | -2.78% | 6.60 | 6.84 | 46911 | 3137 | 1.55% |
| 2025-03-28 | 6.95 | 6.84 | -0.10 | -1.44% | 6.81 | 6.95 | 23743 | 1628 | 0.78% |
| 2025-03-27 | 6.93 | 6.94 | -0.02 | -0.29% | 6.82 | 6.96 | 26417 | 1824 | 0.87% |
| 2025-03-26 | 6.83 | 6.96 | 0.12 | 1.75% | 6.80 | 6.98 | 39123 | 2705 | 1.29% |
| 2025-03-25 | 6.77 | 6.84 | 0.05 | 0.74% | 6.72 | 6.85 | 24727 | 1678 | 0.81% |
| 2025-03-24 | 6.90 | 6.79 | -0.11 | -1.59% | 6.69 | 6.92 | 39906 | 2707 | 1.31% |
| 2025-03-21 | 6.95 | 6.90 | -0.08 | -1.15% | 6.86 | 7.00 | 31027 | 2148 | 1.02% |
| 2025-03-20 | 6.99 | 6.98 | 0.00 | 0.00% | 6.95 | 7.01 | 19869 | 1387 | 0.65% |
| 2025-03-19 | 7.00 | 6.98 | -0.04 | -0.57% | 6.92 | 7.00 | 23661 | 1646 | 0.78% |
| 2025-03-18 | 7.00 | 7.02 | 0.02 | 0.29% | 6.97 | 7.02 | 23990 | 1677 | 0.79% |
| 2025-03-17 | 7.05 | 7.00 | 0.00 | 0.00% | 6.96 | 7.06 | 37178 | 2600 | 1.22% |
| 2025-03-14 | 6.90 | 7.00 | 0.13 | 1.89% | 6.87 | 7.00 | 56803 | 3944 | 1.87% |
| 2025-03-13 | 6.81 | 6.87 | 0.05 | 0.73% | 6.76 | 6.87 | 35471 | 2419 | 1.17% |
| 2025-03-12 | 6.81 | 6.82 | 0.01 | 0.15% | 6.77 | 6.85 | 25572 | 1742 | 0.84% |
| 2025-03-11 | 6.74 | 6.81 | 0.03 | 0.44% | 6.70 | 6.81 | 24572 | 1660 | 0.81% |
| 2025-03-10 | 6.75 | 6.78 | 0.05 | 0.74% | 6.73 | 6.81 | 22177 | 1501 | 0.73% |
| 2025-03-07 | 6.77 | 6.73 | -0.07 | -1.03% | 6.71 | 6.83 | 24785 | 1675 | 0.82% |
| 2025-03-06 | 6.76 | 6.80 | 0.05 | 0.74% | 6.72 | 6.81 | 24237 | 1642 | 0.80% |
| 2025-03-05 | 6.80 | 6.75 | -0.04 | -0.59% | 6.66 | 6.82 | 28719 | 1930 | 0.95% |
| 2025-03-04 | 6.68 | 6.79 | 0.09 | 1.34% | 6.66 | 6.81 | 28324 | 1915 | 0.93% |
| 2025-03-03 | 6.71 | 6.70 | -0.01 | -0.15% | 6.65 | 6.81 | 26876 | 1812 | 0.89% |
| 2025-02-28 | 6.80 | 6.71 | -0.13 | -1.90% | 6.70 | 6.84 | 39378 | 2663 | 1.30% |
| 2025-02-27 | 6.85 | 6.84 | -0.01 | -0.15% | 6.72 | 6.89 | 40531 | 2761 | 1.34% |
| 2025-02-26 | 6.85 | 6.85 | 0.02 | 0.29% | 6.80 | 6.90 | 34475 | 2358 | 1.14% |
| 2025-02-25 | 6.82 | 6.83 | -0.04 | -0.58% | 6.78 | 6.92 | 30881 | 2109 | 1.02% |
| 2025-02-24 | 6.81 | 6.87 | 0.01 | 0.15% | 6.81 | 6.91 | 48997 | 3360 | 1.61% |
| 2025-02-21 | 6.96 | 6.86 | -0.12 | -1.72% | 6.79 | 6.97 | 94265 | 6467 | 3.11% |
| 2025-02-20 | 6.70 | 6.98 | 0.26 | 3.87% | 6.69 | 7.30 | 123924 | 8658 | 4.08% |
| 2025-02-19 | 6.60 | 6.72 | 0.11 | 1.66% | 6.56 | 6.75 | 28854 | 1918 | 0.95% |
| 2025-02-18 | 6.75 | 6.61 | -0.14 | -2.07% | 6.58 | 6.78 | 41009 | 2739 | 1.35% |
| 2025-02-17 | 6.68 | 6.75 | 0.06 | 0.90% | 6.65 | 6.76 | 30120 | 2023 | 0.99% |
| 2025-02-14 | 6.75 | 6.69 | -0.09 | -1.33% | 6.64 | 6.80 | 42655 | 2863 | 1.41% |
| 2025-02-13 | 7.01 | 6.78 | -0.12 | -1.74% | 6.77 | 7.01 | 51478 | 3524 | 1.70% |
| 2025-02-12 | 6.91 | 6.90 | -0.01 | -0.14% | 6.85 | 6.93 | 47834 | 3296 | 1.58% |
| 2025-02-11 | 6.76 | 6.91 | 0.15 | 2.22% | 6.69 | 6.95 | 87837 | 6000 | 2.89% |
| 2025-02-10 | 6.61 | 6.76 | 0.16 | 2.42% | 6.60 | 6.76 | 61637 | 4123 | 2.03% |
| 2025-02-07 | 6.61 | 6.60 | -0.04 | -0.60% | 6.55 | 6.69 | 68799 | 4564 | 2.27% |
| 2025-02-06 | 6.62 | 6.64 | 0.01 | 0.15% | 6.52 | 6.64 | 46049 | 3036 | 1.52% |
| 2025-02-05 | 6.65 | 6.63 | -0.03 | -0.45% | 6.55 | 6.69 | 44334 | 2928 | 1.46% |
| 2025-01-27 | 6.70 | 6.66 | -0.11 | -1.62% | 6.57 | 6.82 | 69046 | 4628 | 2.27% |
| 2025-01-24 | 6.81 | 6.77 | -0.03 | -0.44% | 6.71 | 6.87 | 56839 | 3849 | 1.87% |
| 2025-01-23 | 7.04 | 6.80 | -0.11 | -1.59% | 6.80 | 7.10 | 82089 | 5662 | 2.70% |
| 2025-01-22 | 7.07 | 6.91 | -0.23 | -3.22% | 6.88 | 7.07 | 92117 | 6402 | 3.03% |
| 2025-01-21 | 7.43 | 7.14 | -0.22 | -2.99% | 7.02 | 7.50 | 211847 | 15160 | 6.98% |
| 2025-01-20 | 6.69 | 7.36 | 0.67 | 10.01% | 6.69 | 7.36 | 115494 | 8316 | 3.80% |
| 2025-01-17 | 6.88 | 6.69 | -0.20 | -2.90% | 6.67 | 6.95 | 112513 | 7603 | 3.71% |
| 2025-01-16 | 6.62 | 6.89 | 0.36 | 5.51% | 6.50 | 7.18 | 183310 | 12835 | 6.04% |
| 2025-01-15 | 6.50 | 6.53 | 0.06 | 0.93% | 6.49 | 6.60 | 29777 | 1946 | 0.98% |
| 2025-01-14 | 6.32 | 6.47 | 0.17 | 2.70% | 6.32 | 6.48 | 29845 | 1913 | 0.98% |
| 2025-01-13 | 6.22 | 6.30 | 0.02 | 0.32% | 6.11 | 6.33 | 27296 | 1704 | 0.90% |
| 2025-01-10 | 6.43 | 6.28 | -0.15 | -2.33% | 6.26 | 6.45 | 27647 | 1753 | 0.91% |
| 2025-01-09 | 6.48 | 6.43 | -0.08 | -1.23% | 6.40 | 6.53 | 24531 | 1584 | 0.81% |
| 2025-01-08 | 6.54 | 6.51 | -0.03 | -0.46% | 6.38 | 6.59 | 33401 | 2168 | 1.10% |
| 2025-01-07 | 6.49 | 6.54 | 0.01 | 0.15% | 6.37 | 6.57 | 39988 | 2585 | 1.32% |
| 2025-01-06 | 6.50 | 6.53 | -0.06 | -0.91% | 6.18 | 6.63 | 70262 | 4507 | 2.31% |
| 2025-01-03 | 6.74 | 6.59 | -0.09 | -1.35% | 6.56 | 6.93 | 87989 | 5897 | 2.90% |
| 2025-01-02 | 6.61 | 6.68 | 0.04 | 0.60% | 6.61 | 6.85 | 53556 | 3612 | 1.76% |
| 2024-12-31 | 6.71 | 6.64 | -0.06 | -0.90% | 6.59 | 6.79 | 32946 | 2206 | 1.09% |
| 2024-12-30 | 6.71 | 6.70 | -0.06 | -0.89% | 6.61 | 6.77 | 25622 | 1710 | 0.84% |
| 2024-12-27 | 6.63 | 6.76 | 0.14 | 2.11% | 6.59 | 6.83 | 42084 | 2835 | 1.39% |
| 2024-12-26 | 6.57 | 6.62 | 0.04 | 0.61% | 6.57 | 6.69 | 28416 | 1889 | 0.94% |