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 | 6.73 | 6.75 | 0.07 | 1.05% | 6.67 | 6.99 | 269795 | 18427 | 5.43% |
| 2025-04-02 | 6.81 | 6.68 | -0.22 | -3.19% | 6.63 | 6.90 | 334584 | 22586 | 6.73% |
| 2025-04-01 | 6.12 | 6.90 | 0.80 | 13.11% | 6.12 | 7.19 | 504392 | 34318 | 10.15% |
| 2025-03-31 | 6.22 | 6.10 | -0.22 | -3.48% | 6.06 | 6.28 | 108319 | 6662 | 2.18% |
| 2025-03-28 | 6.33 | 6.32 | -0.01 | -0.16% | 6.29 | 6.55 | 120296 | 7740 | 2.42% |
| 2025-03-27 | 6.22 | 6.33 | 0.08 | 1.28% | 6.10 | 6.35 | 77948 | 4867 | 1.57% |
| 2025-03-26 | 6.27 | 6.25 | 0.07 | 1.13% | 6.15 | 6.27 | 45792 | 2857 | 0.92% |
| 2025-03-25 | 6.18 | 6.18 | -0.01 | -0.16% | 6.10 | 6.22 | 60375 | 3718 | 1.21% |
| 2025-03-24 | 6.39 | 6.19 | -0.18 | -2.83% | 6.08 | 6.41 | 89456 | 5555 | 1.80% |
| 2025-03-21 | 6.54 | 6.37 | -0.17 | -2.60% | 6.36 | 6.58 | 82700 | 5320 | 1.66% |
| 2025-03-20 | 6.61 | 6.54 | -0.08 | -1.21% | 6.50 | 6.61 | 63888 | 4179 | 1.29% |
| 2025-03-19 | 6.64 | 6.62 | -0.04 | -0.60% | 6.59 | 6.82 | 97325 | 6498 | 1.96% |
| 2025-03-18 | 6.59 | 6.66 | 0.10 | 1.52% | 6.56 | 6.75 | 95915 | 6398 | 1.93% |
| 2025-03-17 | 6.60 | 6.56 | -0.05 | -0.76% | 6.54 | 6.67 | 65414 | 4306 | 1.32% |
| 2025-03-14 | 6.46 | 6.61 | 0.17 | 2.64% | 6.35 | 6.62 | 90384 | 5885 | 1.82% |
| 2025-03-13 | 6.58 | 6.44 | -0.13 | -1.98% | 6.38 | 6.59 | 83837 | 5422 | 1.69% |
| 2025-03-12 | 6.65 | 6.57 | -0.06 | -0.90% | 6.57 | 6.69 | 84261 | 5559 | 1.70% |
| 2025-03-11 | 6.62 | 6.63 | -0.09 | -1.34% | 6.54 | 6.66 | 97471 | 6434 | 1.96% |
| 2025-03-10 | 6.75 | 6.72 | 0.14 | 2.13% | 6.66 | 7.00 | 154165 | 10491 | 3.10% |
| 2025-03-07 | 6.73 | 6.58 | -0.16 | -2.37% | 6.56 | 6.76 | 89820 | 5968 | 1.81% |
| 2025-03-06 | 6.59 | 6.74 | 0.15 | 2.28% | 6.55 | 6.74 | 100267 | 6713 | 2.02% |
| 2025-03-05 | 6.74 | 6.59 | -0.12 | -1.79% | 6.51 | 6.74 | 81358 | 5358 | 1.64% |
| 2025-03-04 | 6.64 | 6.71 | 0.03 | 0.45% | 6.59 | 6.75 | 73329 | 4911 | 1.48% |
| 2025-03-03 | 6.50 | 6.68 | 0.17 | 2.61% | 6.49 | 6.79 | 129866 | 8703 | 2.61% |
| 2025-02-28 | 6.80 | 6.51 | -0.32 | -4.69% | 6.50 | 6.86 | 114530 | 7625 | 2.30% |
| 2025-02-27 | 6.85 | 6.83 | -0.03 | -0.44% | 6.72 | 6.89 | 105190 | 7166 | 2.12% |
| 2025-02-26 | 6.79 | 6.86 | 0.06 | 0.88% | 6.75 | 6.87 | 95338 | 6496 | 1.92% |
| 2025-02-25 | 6.85 | 6.80 | -0.06 | -0.87% | 6.71 | 6.90 | 98111 | 6681 | 1.97% |
| 2025-02-24 | 6.90 | 6.86 | -0.08 | -1.15% | 6.79 | 6.95 | 150498 | 10321 | 3.03% |
| 2025-02-21 | 7.05 | 6.94 | -0.12 | -1.70% | 6.80 | 7.10 | 226704 | 15652 | 4.56% |
| 2025-02-20 | 6.73 | 7.06 | 0.31 | 4.59% | 6.69 | 7.06 | 195835 | 13541 | 3.94% |
| 2025-02-19 | 6.62 | 6.75 | 0.08 | 1.20% | 6.57 | 6.81 | 151044 | 10121 | 3.04% |
| 2025-02-18 | 7.07 | 6.67 | -0.40 | -5.66% | 6.65 | 7.10 | 223576 | 15252 | 4.50% |
| 2025-02-17 | 7.24 | 7.07 | 0.12 | 1.73% | 6.98 | 7.32 | 362834 | 25944 | 7.30% |
| 2025-02-14 | 6.62 | 6.95 | 0.32 | 4.83% | 6.62 | 7.10 | 310486 | 21438 | 6.25% |
| 2025-02-13 | 6.73 | 6.63 | -0.12 | -1.78% | 6.54 | 6.73 | 117128 | 7770 | 2.36% |
| 2025-02-12 | 6.70 | 6.75 | 0.02 | 0.30% | 6.64 | 6.79 | 118068 | 7915 | 2.38% |
| 2025-02-11 | 6.89 | 6.73 | -0.12 | -1.75% | 6.65 | 6.90 | 175326 | 11780 | 3.53% |
| 2025-02-10 | 6.53 | 6.85 | 0.35 | 5.38% | 6.50 | 6.85 | 214516 | 14413 | 4.32% |
| 2025-02-07 | 6.25 | 6.50 | 0.25 | 4.00% | 6.25 | 6.59 | 179667 | 11617 | 3.61% |
| 2025-02-06 | 6.11 | 6.25 | 0.12 | 1.96% | 6.03 | 6.25 | 99148 | 6116 | 1.99% |
| 2025-02-05 | 6.06 | 6.13 | 0.15 | 2.51% | 6.05 | 6.19 | 80807 | 4960 | 1.63% |
| 2025-01-27 | 6.10 | 5.98 | -0.06 | -0.99% | 5.98 | 6.19 | 78672 | 4792 | 1.58% |
| 2025-01-24 | 5.98 | 6.04 | 0.07 | 1.17% | 5.93 | 6.07 | 78451 | 4713 | 1.58% |
| 2025-01-23 | 6.07 | 5.97 | -0.02 | -0.33% | 5.97 | 6.18 | 76262 | 4651 | 1.53% |
| 2025-01-22 | 6.12 | 5.99 | -0.13 | -2.12% | 5.96 | 6.12 | 61616 | 3713 | 1.24% |
| 2025-01-21 | 6.29 | 6.12 | -0.13 | -2.08% | 6.10 | 6.38 | 71205 | 4386 | 1.43% |
| 2025-01-20 | 6.23 | 6.25 | 0.11 | 1.79% | 6.08 | 6.29 | 78489 | 4891 | 1.58% |
| 2025-01-17 | 6.16 | 6.14 | -0.03 | -0.49% | 6.06 | 6.19 | 58371 | 3577 | 1.17% |
| 2025-01-16 | 6.19 | 6.17 | 0.03 | 0.49% | 6.08 | 6.27 | 75599 | 4671 | 1.52% |
| 2025-01-15 | 6.20 | 6.14 | -0.03 | -0.49% | 6.04 | 6.20 | 70578 | 4311 | 1.42% |
| 2025-01-14 | 5.93 | 6.17 | 0.29 | 4.93% | 5.92 | 6.18 | 98695 | 5996 | 1.99% |
| 2025-01-13 | 5.72 | 5.88 | 0.06 | 1.03% | 5.57 | 5.91 | 87077 | 5028 | 1.75% |
| 2025-01-10 | 6.11 | 5.82 | -0.30 | -4.90% | 5.80 | 6.16 | 109099 | 6516 | 2.19% |
| 2025-01-09 | 6.08 | 6.12 | 0.02 | 0.33% | 5.96 | 6.24 | 90854 | 5563 | 1.83% |
| 2025-01-08 | 6.13 | 6.10 | -0.05 | -0.81% | 5.98 | 6.27 | 110773 | 6792 | 2.23% |
| 2025-01-07 | 6.11 | 6.15 | 0.03 | 0.49% | 5.97 | 6.15 | 123342 | 7461 | 2.48% |
| 2025-01-06 | 6.00 | 6.12 | 0.14 | 2.34% | 5.88 | 6.23 | 157739 | 9665 | 3.17% |
| 2025-01-03 | 6.43 | 5.98 | -0.46 | -7.14% | 5.98 | 6.50 | 161476 | 10008 | 3.25% |
| 2025-01-02 | 6.43 | 6.44 | 0.02 | 0.31% | 6.36 | 6.64 | 122299 | 7955 | 2.45% |
| 2024-12-31 | 6.64 | 6.42 | -0.16 | -2.43% | 6.40 | 6.71 | 114033 | 7456 | 2.29% |
| 2024-12-30 | 6.75 | 6.58 | -0.12 | -1.79% | 6.47 | 6.75 | 101320 | 6672 | 2.03% |
| 2024-12-27 | 6.71 | 6.70 | -0.01 | -0.15% | 6.62 | 6.86 | 121447 | 8223 | 2.43% |
| 2024-12-26 | 6.62 | 6.71 | -0.11 | -1.61% | 6.55 | 6.79 | 173546 | 11561 | 3.48% |