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 | 6.74 | 6.84 | 0.04 | 0.59% | 6.71 | 6.86 | 57089 | 3887 | 1.97% |
| 2025-04-02 | 6.70 | 6.80 | 0.05 | 0.74% | 6.70 | 6.84 | 44020 | 2992 | 1.52% |
| 2025-04-01 | 6.50 | 6.75 | 0.24 | 3.69% | 6.50 | 6.81 | 71435 | 4808 | 2.46% |
| 2025-03-31 | 6.62 | 6.51 | -0.15 | -2.25% | 6.42 | 6.62 | 53699 | 3492 | 1.85% |
| 2025-03-28 | 6.76 | 6.66 | -0.10 | -1.48% | 6.62 | 6.86 | 49042 | 3300 | 1.69% |
| 2025-03-27 | 6.77 | 6.76 | 0.04 | 0.60% | 6.65 | 6.82 | 49777 | 3353 | 1.72% |
| 2025-03-26 | 6.58 | 6.72 | 0.14 | 2.13% | 6.53 | 6.78 | 54252 | 3634 | 1.87% |
| 2025-03-25 | 6.50 | 6.58 | 0.04 | 0.61% | 6.42 | 6.60 | 63680 | 4147 | 2.20% |
| 2025-03-24 | 6.73 | 6.54 | -0.22 | -3.25% | 6.45 | 6.81 | 66681 | 4394 | 2.30% |
| 2025-03-21 | 6.77 | 6.76 | -0.04 | -0.59% | 6.68 | 6.91 | 53397 | 3613 | 1.84% |
| 2025-03-20 | 6.78 | 6.80 | 0.07 | 1.04% | 6.72 | 6.84 | 48239 | 3273 | 1.66% |
| 2025-03-19 | 6.77 | 6.73 | -0.05 | -0.74% | 6.71 | 6.82 | 46611 | 3150 | 1.61% |
| 2025-03-18 | 6.80 | 6.78 | 0.02 | 0.30% | 6.73 | 6.86 | 39574 | 2684 | 1.36% |
| 2025-03-17 | 6.72 | 6.76 | 0.08 | 1.20% | 6.61 | 6.79 | 60625 | 4078 | 2.09% |
| 2025-03-14 | 6.54 | 6.68 | 0.15 | 2.30% | 6.49 | 6.70 | 69569 | 4602 | 2.40% |
| 2025-03-13 | 6.55 | 6.53 | -0.05 | -0.76% | 6.44 | 6.59 | 40276 | 2617 | 1.39% |
| 2025-03-12 | 6.60 | 6.58 | -0.02 | -0.30% | 6.54 | 6.63 | 33596 | 2210 | 1.16% |
| 2025-03-11 | 6.54 | 6.60 | 0.05 | 0.76% | 6.48 | 6.60 | 39009 | 2556 | 1.34% |
| 2025-03-10 | 6.51 | 6.55 | 0.05 | 0.77% | 6.51 | 6.62 | 38066 | 2496 | 1.31% |
| 2025-03-07 | 6.52 | 6.50 | -0.06 | -0.91% | 6.47 | 6.60 | 35435 | 2314 | 1.22% |
| 2025-03-06 | 6.51 | 6.56 | 0.11 | 1.71% | 6.45 | 6.58 | 44163 | 2886 | 1.52% |
| 2025-03-05 | 6.51 | 6.45 | -0.07 | -1.07% | 6.36 | 6.52 | 39756 | 2552 | 1.37% |
| 2025-03-04 | 6.44 | 6.52 | 0.10 | 1.56% | 6.37 | 6.53 | 38163 | 2471 | 1.32% |
| 2025-03-03 | 6.34 | 6.42 | 0.07 | 1.10% | 6.34 | 6.49 | 42102 | 2712 | 1.45% |
| 2025-02-28 | 6.46 | 6.35 | -0.14 | -2.16% | 6.31 | 6.50 | 44951 | 2874 | 1.55% |
| 2025-02-27 | 6.54 | 6.49 | -0.04 | -0.61% | 6.39 | 6.57 | 53844 | 3489 | 1.86% |
| 2025-02-26 | 6.51 | 6.53 | 0.03 | 0.46% | 6.48 | 6.57 | 41155 | 2684 | 1.42% |
| 2025-02-25 | 6.57 | 6.50 | -0.07 | -1.07% | 6.47 | 6.58 | 39856 | 2602 | 1.37% |
| 2025-02-24 | 6.52 | 6.57 | 0.05 | 0.77% | 6.46 | 6.62 | 41149 | 2695 | 1.42% |
| 2025-02-21 | 6.60 | 6.52 | -0.07 | -1.06% | 6.47 | 6.60 | 44798 | 2923 | 1.54% |
| 2025-02-20 | 6.48 | 6.59 | 0.12 | 1.85% | 6.46 | 6.62 | 52049 | 3419 | 1.79% |
| 2025-02-19 | 6.48 | 6.47 | 0.02 | 0.31% | 6.40 | 6.52 | 44740 | 2891 | 1.54% |
| 2025-02-18 | 6.60 | 6.45 | -0.16 | -2.42% | 6.43 | 6.67 | 53047 | 3473 | 1.83% |
| 2025-02-17 | 6.54 | 6.61 | 0.13 | 2.01% | 6.52 | 6.63 | 63726 | 4198 | 2.20% |
| 2025-02-14 | 6.50 | 6.48 | 0.00 | 0.00% | 6.44 | 6.55 | 39457 | 2568 | 1.36% |
| 2025-02-13 | 6.62 | 6.48 | -0.11 | -1.67% | 6.47 | 6.62 | 46458 | 3034 | 1.60% |
| 2025-02-12 | 6.55 | 6.59 | 0.02 | 0.30% | 6.51 | 6.61 | 42277 | 2775 | 1.46% |
| 2025-02-11 | 6.65 | 6.57 | -0.06 | -0.90% | 6.50 | 6.65 | 43155 | 2826 | 1.49% |
| 2025-02-10 | 6.53 | 6.63 | 0.13 | 2.00% | 6.50 | 6.64 | 58368 | 3835 | 2.01% |
| 2025-02-07 | 6.41 | 6.50 | 0.08 | 1.25% | 6.41 | 6.56 | 67113 | 4362 | 2.31% |
| 2025-02-06 | 6.39 | 6.42 | 0.04 | 0.63% | 6.26 | 6.42 | 48102 | 3052 | 1.66% |
| 2025-02-05 | 6.38 | 6.38 | 0.05 | 0.79% | 6.32 | 6.44 | 30549 | 1946 | 1.05% |
| 2025-01-27 | 6.26 | 6.33 | 0.05 | 0.80% | 6.26 | 6.44 | 50445 | 3216 | 1.74% |
| 2025-01-24 | 6.31 | 6.28 | -0.03 | -0.48% | 6.22 | 6.33 | 50869 | 3184 | 1.75% |
| 2025-01-23 | 6.38 | 6.31 | -0.05 | -0.79% | 6.31 | 6.46 | 49677 | 3177 | 1.71% |
| 2025-01-22 | 6.56 | 6.36 | -0.22 | -3.34% | 6.33 | 6.57 | 68786 | 4435 | 2.37% |
| 2025-01-21 | 6.54 | 6.58 | 0.08 | 1.23% | 6.45 | 6.62 | 80145 | 5250 | 2.76% |
| 2025-01-20 | 6.40 | 6.50 | 0.13 | 2.04% | 6.30 | 6.66 | 101588 | 6605 | 3.50% |
| 2025-01-17 | 6.38 | 6.37 | -0.09 | -1.39% | 6.31 | 6.43 | 64200 | 4092 | 2.21% |
| 2025-01-16 | 6.42 | 6.46 | 0.03 | 0.47% | 6.29 | 6.51 | 105139 | 6736 | 3.63% |
| 2025-01-15 | 6.57 | 6.43 | -0.26 | -3.89% | 6.40 | 6.58 | 131278 | 8499 | 4.53% |
| 2025-01-14 | 6.42 | 6.69 | 0.01 | 0.15% | 6.39 | 6.69 | 250325 | 16304 | 8.63% |
| 2025-01-13 | 6.22 | 6.68 | 0.40 | 6.37% | 6.11 | 6.91 | 296271 | 19855 | 10.21% |
| 2025-01-10 | 6.25 | 6.28 | 0.04 | 0.64% | 6.13 | 6.49 | 74377 | 4693 | 2.56% |
| 2025-01-09 | 6.17 | 6.24 | -0.01 | -0.16% | 6.16 | 6.28 | 34402 | 2143 | 1.19% |
| 2025-01-08 | 6.16 | 6.25 | 0.03 | 0.48% | 6.07 | 6.37 | 51537 | 3214 | 1.78% |
| 2025-01-07 | 6.17 | 6.22 | 0.09 | 1.47% | 6.06 | 6.22 | 35695 | 2193 | 1.23% |
| 2025-01-06 | 6.14 | 6.16 | 0.04 | 0.65% | 5.90 | 6.31 | 50584 | 3109 | 1.74% |
| 2025-01-03 | 6.15 | 6.12 | -0.06 | -0.97% | 6.08 | 6.30 | 57044 | 3531 | 1.97% |
| 2025-01-02 | 6.25 | 6.18 | -0.08 | -1.28% | 6.12 | 6.40 | 41535 | 2601 | 1.43% |
| 2024-12-31 | 6.36 | 6.26 | -0.11 | -1.73% | 6.24 | 6.47 | 39107 | 2479 | 1.35% |
| 2024-12-30 | 6.40 | 6.37 | -0.11 | -1.70% | 6.26 | 6.43 | 34871 | 2216 | 1.20% |
| 2024-12-27 | 6.35 | 6.48 | 0.15 | 2.37% | 6.31 | 6.52 | 41632 | 2687 | 1.44% |
| 2024-12-26 | 6.31 | 6.33 | 0.03 | 0.48% | 6.27 | 6.41 | 34417 | 2187 | 1.19% |