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 | 6.21 | 7.50 | 1.25 | 20.00% | 6.19 | 7.50 | 755175 | 54408 | 20.83% |
| 2025-04-02 | 6.32 | 6.25 | -0.06 | -0.95% | 6.23 | 6.36 | 50038 | 3151 | 1.38% |
| 2025-04-01 | 6.28 | 6.31 | 0.05 | 0.80% | 6.28 | 6.46 | 59062 | 3763 | 1.63% |
| 2025-03-31 | 6.31 | 6.26 | -0.08 | -1.26% | 6.17 | 6.34 | 69406 | 4331 | 1.91% |
| 2025-03-28 | 6.62 | 6.34 | -0.25 | -3.79% | 6.30 | 6.62 | 108662 | 6972 | 3.00% |
| 2025-03-27 | 6.74 | 6.59 | -0.10 | -1.49% | 6.47 | 6.74 | 103760 | 6835 | 2.86% |
| 2025-03-26 | 6.51 | 6.69 | 0.13 | 1.98% | 6.50 | 6.77 | 122584 | 8203 | 3.38% |
| 2025-03-25 | 6.55 | 6.56 | 0.04 | 0.61% | 6.44 | 6.64 | 98958 | 6486 | 2.73% |
| 2025-03-24 | 6.86 | 6.52 | -0.27 | -3.98% | 6.35 | 6.88 | 152956 | 10065 | 4.22% |
| 2025-03-21 | 6.84 | 6.79 | -0.07 | -1.02% | 6.75 | 7.02 | 138864 | 9534 | 3.83% |
| 2025-03-20 | 6.75 | 6.86 | 0.12 | 1.78% | 6.70 | 6.94 | 154326 | 10579 | 4.26% |
| 2025-03-19 | 6.79 | 6.74 | -0.12 | -1.75% | 6.64 | 6.82 | 108491 | 7333 | 2.99% |
| 2025-03-18 | 6.71 | 6.86 | 0.15 | 2.24% | 6.71 | 6.97 | 194726 | 13277 | 5.37% |
| 2025-03-17 | 6.67 | 6.71 | 0.06 | 0.90% | 6.63 | 6.73 | 90884 | 6078 | 2.51% |
| 2025-03-14 | 6.54 | 6.65 | 0.14 | 2.15% | 6.45 | 6.65 | 120371 | 7930 | 3.32% |
| 2025-03-13 | 6.60 | 6.51 | -0.11 | -1.66% | 6.42 | 6.63 | 99608 | 6464 | 2.75% |
| 2025-03-12 | 6.50 | 6.62 | 0.12 | 1.85% | 6.49 | 6.66 | 106671 | 7022 | 2.94% |
| 2025-03-11 | 6.42 | 6.50 | 0.00 | 0.00% | 6.38 | 6.50 | 80120 | 5148 | 2.21% |
| 2025-03-10 | 6.50 | 6.50 | 0.00 | 0.00% | 6.43 | 6.57 | 63020 | 4098 | 1.74% |
| 2025-03-07 | 6.61 | 6.50 | -0.13 | -1.96% | 6.46 | 6.62 | 99578 | 6504 | 2.75% |
| 2025-03-06 | 6.55 | 6.63 | 0.08 | 1.22% | 6.53 | 6.67 | 113718 | 7528 | 3.14% |
| 2025-03-05 | 6.59 | 6.55 | -0.08 | -1.21% | 6.44 | 6.64 | 84469 | 5501 | 2.33% |
| 2025-03-04 | 6.45 | 6.63 | 0.14 | 2.16% | 6.41 | 6.64 | 90745 | 5950 | 2.50% |
| 2025-03-03 | 6.48 | 6.49 | 0.03 | 0.46% | 6.41 | 6.61 | 76286 | 4974 | 2.10% |
| 2025-02-28 | 6.63 | 6.46 | -0.22 | -3.29% | 6.40 | 6.65 | 87434 | 5719 | 2.41% |
| 2025-02-27 | 6.68 | 6.68 | -0.02 | -0.30% | 6.53 | 6.78 | 97539 | 6484 | 2.69% |
| 2025-02-26 | 6.62 | 6.70 | 0.07 | 1.06% | 6.62 | 6.73 | 100346 | 6695 | 2.77% |
| 2025-02-25 | 6.53 | 6.63 | 0.01 | 0.15% | 6.51 | 6.65 | 75726 | 4994 | 2.09% |
| 2025-02-24 | 6.53 | 6.62 | 0.04 | 0.61% | 6.50 | 6.64 | 89543 | 5890 | 2.47% |
| 2025-02-21 | 6.58 | 6.58 | -0.04 | -0.60% | 6.45 | 6.65 | 112604 | 7357 | 3.11% |
| 2025-02-20 | 6.58 | 6.62 | 0.07 | 1.07% | 6.54 | 6.77 | 147425 | 9798 | 4.07% |
| 2025-02-19 | 6.44 | 6.55 | 0.12 | 1.87% | 6.41 | 6.56 | 69839 | 4541 | 1.93% |
| 2025-02-18 | 6.67 | 6.43 | -0.27 | -4.03% | 6.41 | 6.67 | 111472 | 7273 | 3.07% |
| 2025-02-17 | 6.51 | 6.70 | 0.23 | 3.55% | 6.51 | 6.71 | 140226 | 9319 | 3.87% |
| 2025-02-14 | 6.46 | 6.47 | 0.01 | 0.15% | 6.45 | 6.54 | 65681 | 4263 | 1.81% |
| 2025-02-13 | 6.58 | 6.46 | -0.09 | -1.37% | 6.46 | 6.60 | 82916 | 5400 | 2.29% |
| 2025-02-12 | 6.51 | 6.55 | 0.00 | 0.00% | 6.49 | 6.58 | 67635 | 4418 | 1.87% |
| 2025-02-11 | 6.64 | 6.55 | -0.09 | -1.36% | 6.48 | 6.65 | 70628 | 4609 | 1.95% |
| 2025-02-10 | 6.54 | 6.64 | 0.10 | 1.53% | 6.54 | 6.65 | 92218 | 6085 | 2.54% |
| 2025-02-07 | 6.44 | 6.54 | 0.09 | 1.40% | 6.42 | 6.62 | 104696 | 6840 | 2.89% |
| 2025-02-06 | 6.38 | 6.45 | 0.09 | 1.42% | 6.24 | 6.45 | 79788 | 5086 | 2.20% |
| 2025-02-05 | 6.27 | 6.36 | 0.13 | 2.09% | 6.25 | 6.39 | 49958 | 3167 | 1.38% |
| 2025-01-27 | 6.30 | 6.23 | -0.04 | -0.64% | 6.22 | 6.44 | 64460 | 4079 | 1.78% |
| 2025-01-24 | 6.27 | 6.27 | -0.06 | -0.95% | 6.16 | 6.31 | 85466 | 5328 | 2.36% |
| 2025-01-23 | 6.36 | 6.33 | 0.05 | 0.80% | 6.31 | 6.49 | 86379 | 5550 | 2.38% |
| 2025-01-22 | 6.37 | 6.28 | -0.13 | -2.03% | 6.23 | 6.38 | 55280 | 3480 | 1.52% |
| 2025-01-21 | 6.51 | 6.41 | -0.06 | -0.93% | 6.27 | 6.54 | 98985 | 6320 | 2.73% |
| 2025-01-20 | 6.41 | 6.47 | 0.13 | 2.05% | 6.33 | 6.51 | 69406 | 4478 | 1.91% |
| 2025-01-17 | 6.39 | 6.34 | -0.07 | -1.09% | 6.31 | 6.40 | 44290 | 2813 | 1.22% |
| 2025-01-16 | 6.44 | 6.41 | 0.04 | 0.63% | 6.34 | 6.52 | 65736 | 4226 | 1.81% |
| 2025-01-15 | 6.50 | 6.37 | -0.08 | -1.24% | 6.35 | 6.53 | 58418 | 3750 | 1.61% |
| 2025-01-14 | 6.15 | 6.45 | 0.33 | 5.39% | 6.15 | 6.46 | 87369 | 5543 | 2.41% |
| 2025-01-13 | 5.96 | 6.12 | 0.10 | 1.66% | 5.83 | 6.13 | 66471 | 4000 | 1.83% |
| 2025-01-10 | 6.29 | 6.02 | -0.26 | -4.14% | 6.00 | 6.33 | 73538 | 4538 | 2.03% |
| 2025-01-09 | 6.34 | 6.28 | -0.05 | -0.79% | 6.28 | 6.38 | 65494 | 4141 | 1.81% |
| 2025-01-08 | 6.43 | 6.33 | -0.14 | -2.16% | 6.13 | 6.46 | 122019 | 7724 | 3.37% |
| 2025-01-07 | 6.21 | 6.47 | 0.24 | 3.85% | 6.15 | 6.65 | 145317 | 9302 | 4.01% |
| 2025-01-06 | 6.05 | 6.23 | 0.12 | 1.96% | 5.85 | 6.28 | 97288 | 5959 | 2.68% |
| 2025-01-03 | 6.45 | 6.11 | -0.34 | -5.27% | 6.09 | 6.55 | 118067 | 7405 | 3.26% |
| 2025-01-02 | 6.57 | 6.45 | -0.12 | -1.83% | 6.37 | 6.73 | 90997 | 5958 | 2.51% |
| 2024-12-31 | 6.77 | 6.57 | -0.20 | -2.95% | 6.57 | 6.82 | 75725 | 5055 | 2.09% |
| 2024-12-30 | 6.83 | 6.77 | -0.13 | -1.88% | 6.65 | 6.87 | 80548 | 5449 | 2.22% |
| 2024-12-27 | 6.78 | 6.90 | 0.11 | 1.62% | 6.71 | 6.98 | 116305 | 8013 | 3.21% |
| 2024-12-26 | 6.61 | 6.79 | 0.10 | 1.49% | 6.61 | 6.86 | 77719 | 5256 | 2.14% |