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 | 6.56 | 6.62 | 0.00 | 0.00% | 6.49 | 6.67 | 43902 | 2893 | 3.13% |
| 2025-04-02 | 6.61 | 6.62 | 0.02 | 0.30% | 6.56 | 6.74 | 40758 | 2710 | 2.91% |
| 2025-04-01 | 6.49 | 6.60 | 0.15 | 2.33% | 6.44 | 6.74 | 55312 | 3668 | 3.64% |
| 2025-03-31 | 6.51 | 6.45 | -0.10 | -1.53% | 6.30 | 6.55 | 52515 | 3373 | 3.45% |
| 2025-03-28 | 6.76 | 6.55 | -0.21 | -3.11% | 6.53 | 6.78 | 53468 | 3540 | 3.52% |
| 2025-03-27 | 6.79 | 6.76 | 0.01 | 0.15% | 6.57 | 6.86 | 61858 | 4168 | 4.07% |
| 2025-03-26 | 6.43 | 6.75 | 0.25 | 3.85% | 6.42 | 6.84 | 70554 | 4746 | 4.64% |
| 2025-03-25 | 6.56 | 6.50 | -0.04 | -0.61% | 6.30 | 6.63 | 92785 | 5991 | 6.10% |
| 2025-03-24 | 7.15 | 6.54 | -0.64 | -8.91% | 6.47 | 7.18 | 145842 | 9844 | 9.59% |
| 2025-03-21 | 7.27 | 7.18 | -0.10 | -1.37% | 7.11 | 7.29 | 48330 | 3469 | 3.18% |
| 2025-03-20 | 7.19 | 7.28 | 0.07 | 0.97% | 7.16 | 7.42 | 41855 | 3044 | 2.75% |
| 2025-03-19 | 7.32 | 7.21 | -0.09 | -1.23% | 7.20 | 7.35 | 41350 | 3008 | 2.72% |
| 2025-03-18 | 7.29 | 7.30 | 0.04 | 0.55% | 7.26 | 7.39 | 47955 | 3512 | 3.15% |
| 2025-03-17 | 7.20 | 7.26 | 0.08 | 1.11% | 7.12 | 7.31 | 68425 | 4951 | 4.50% |
| 2025-03-14 | 7.03 | 7.18 | 0.18 | 2.57% | 6.91 | 7.20 | 60632 | 4288 | 3.99% |
| 2025-03-13 | 7.12 | 7.00 | -0.09 | -1.27% | 6.88 | 7.12 | 48272 | 3364 | 3.17% |
| 2025-03-12 | 7.15 | 7.09 | -0.05 | -0.70% | 7.08 | 7.18 | 34888 | 2480 | 2.29% |
| 2025-03-11 | 7.03 | 7.14 | 0.11 | 1.56% | 6.92 | 7.15 | 59076 | 4182 | 3.88% |
| 2025-03-10 | 7.00 | 7.03 | 0.03 | 0.43% | 6.98 | 7.13 | 62864 | 4437 | 4.13% |
| 2025-03-07 | 7.09 | 7.00 | -0.10 | -1.41% | 6.95 | 7.11 | 56914 | 4001 | 3.74% |
| 2025-03-06 | 6.93 | 7.10 | 0.16 | 2.31% | 6.92 | 7.13 | 73896 | 5195 | 4.86% |
| 2025-03-05 | 7.00 | 6.94 | -0.06 | -0.86% | 6.82 | 7.10 | 56947 | 3930 | 3.74% |
| 2025-03-04 | 6.77 | 7.00 | 0.15 | 2.19% | 6.77 | 7.03 | 66042 | 4584 | 4.34% |
| 2025-03-03 | 6.97 | 6.85 | -0.07 | -1.01% | 6.78 | 7.13 | 83590 | 5810 | 5.50% |
| 2025-02-28 | 7.06 | 6.92 | -0.19 | -2.67% | 6.90 | 7.13 | 45655 | 3185 | 3.00% |
| 2025-02-27 | 7.17 | 7.11 | -0.07 | -0.97% | 6.90 | 7.21 | 71196 | 5028 | 4.68% |
| 2025-02-26 | 7.14 | 7.18 | 0.04 | 0.56% | 7.11 | 7.22 | 35372 | 2534 | 2.33% |
| 2025-02-25 | 7.15 | 7.14 | -0.04 | -0.56% | 7.10 | 7.21 | 40856 | 2921 | 2.69% |
| 2025-02-24 | 7.20 | 7.18 | -0.03 | -0.42% | 7.13 | 7.33 | 71850 | 5186 | 4.72% |
| 2025-02-21 | 7.28 | 7.21 | -0.06 | -0.83% | 7.15 | 7.33 | 44047 | 3171 | 2.90% |
| 2025-02-20 | 7.13 | 7.27 | 0.18 | 2.54% | 7.09 | 7.29 | 49770 | 3588 | 3.27% |
| 2025-02-19 | 6.95 | 7.09 | 0.14 | 2.01% | 6.90 | 7.16 | 42980 | 3043 | 2.83% |
| 2025-02-18 | 7.12 | 6.95 | -0.22 | -3.07% | 6.93 | 7.21 | 40776 | 2884 | 2.68% |
| 2025-02-17 | 6.98 | 7.17 | 0.24 | 3.46% | 6.94 | 7.24 | 58047 | 4138 | 3.82% |
| 2025-02-14 | 6.87 | 6.93 | 0.02 | 0.29% | 6.87 | 7.00 | 30349 | 2102 | 2.00% |
| 2025-02-13 | 7.11 | 6.91 | -0.16 | -2.26% | 6.88 | 7.13 | 35940 | 2498 | 2.36% |
| 2025-02-12 | 7.03 | 7.07 | 0.05 | 0.71% | 7.00 | 7.12 | 34566 | 2436 | 2.27% |
| 2025-02-11 | 7.03 | 7.02 | 0.00 | 0.00% | 6.93 | 7.10 | 39716 | 2778 | 2.61% |
| 2025-02-10 | 6.87 | 7.02 | 0.16 | 2.33% | 6.86 | 7.08 | 40923 | 2873 | 2.69% |
| 2025-02-07 | 6.77 | 6.86 | 0.09 | 1.33% | 6.70 | 6.91 | 62187 | 4249 | 4.09% |
| 2025-02-06 | 6.70 | 6.77 | 0.07 | 1.04% | 6.63 | 6.80 | 53009 | 3563 | 3.49% |
| 2025-02-05 | 6.53 | 6.70 | 0.25 | 3.88% | 6.50 | 6.73 | 62334 | 4144 | 4.10% |
| 2025-01-27 | 6.50 | 6.45 | -0.03 | -0.46% | 6.45 | 6.63 | 51774 | 3392 | 3.40% |
| 2025-01-24 | 6.30 | 6.48 | 0.19 | 3.02% | 6.19 | 6.49 | 50504 | 3202 | 3.32% |
| 2025-01-23 | 6.33 | 6.29 | 0.04 | 0.64% | 6.26 | 6.50 | 39483 | 2521 | 2.60% |
| 2025-01-22 | 6.25 | 6.25 | -0.04 | -0.64% | 6.12 | 6.30 | 42068 | 2620 | 2.77% |
| 2025-01-21 | 6.44 | 6.29 | -0.14 | -2.18% | 6.20 | 6.48 | 60708 | 3828 | 3.99% |
| 2025-01-20 | 6.40 | 6.43 | 0.01 | 0.16% | 6.26 | 6.53 | 61930 | 3986 | 4.07% |
| 2025-01-17 | 6.42 | 6.42 | -0.07 | -1.08% | 6.36 | 6.50 | 39944 | 2564 | 2.63% |
| 2025-01-16 | 6.38 | 6.49 | 0.15 | 2.37% | 6.37 | 6.62 | 53864 | 3494 | 3.54% |
| 2025-01-15 | 6.40 | 6.34 | -0.06 | -0.94% | 6.31 | 6.51 | 47402 | 3031 | 3.12% |
| 2025-01-14 | 6.06 | 6.40 | 0.36 | 5.96% | 6.06 | 6.41 | 57864 | 3630 | 3.80% |
| 2025-01-13 | 5.90 | 6.04 | 0.09 | 1.51% | 5.73 | 6.07 | 53043 | 3143 | 3.49% |
| 2025-01-10 | 6.15 | 5.95 | -0.14 | -2.30% | 5.95 | 6.56 | 95861 | 6011 | 6.30% |
| 2025-01-09 | 5.94 | 6.09 | 0.12 | 2.01% | 5.91 | 6.15 | 49405 | 2995 | 3.25% |
| 2025-01-08 | 5.92 | 5.97 | 0.01 | 0.17% | 5.80 | 6.20 | 81317 | 4892 | 5.35% |
| 2025-01-07 | 5.70 | 5.96 | 0.29 | 5.11% | 5.63 | 5.99 | 63205 | 3698 | 4.16% |
| 2025-01-06 | 5.71 | 5.67 | -0.08 | -1.39% | 5.33 | 5.77 | 64655 | 3635 | 4.25% |
| 2025-01-03 | 6.17 | 5.75 | -0.38 | -6.20% | 5.71 | 6.24 | 72449 | 4282 | 4.76% |
| 2025-01-02 | 6.25 | 6.13 | -0.07 | -1.13% | 6.07 | 6.41 | 76548 | 4785 | 5.03% |
| 2024-12-31 | 6.45 | 6.20 | -0.25 | -3.88% | 6.18 | 6.54 | 72830 | 4595 | 4.78% |
| 2024-12-30 | 6.71 | 6.45 | -0.27 | -4.02% | 6.31 | 6.74 | 94159 | 6074 | 6.19% |
| 2024-12-27 | 6.63 | 6.72 | 0.10 | 1.51% | 6.56 | 6.91 | 106354 | 7222 | 6.99% |
| 2024-12-26 | 6.70 | 6.62 | -0.14 | -2.07% | 6.50 | 6.91 | 146663 | 9846 | 9.63% |