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 | 6.46 | 6.56 | 0.05 | 0.77% | 6.43 | 6.57 | 39254 | 2561 | 1.21% |
| 2025-04-02 | 6.50 | 6.51 | 0.00 | 0.00% | 6.45 | 6.57 | 31896 | 2077 | 0.98% |
| 2025-04-01 | 6.41 | 6.51 | 0.14 | 2.20% | 6.40 | 6.59 | 58240 | 3805 | 1.80% |
| 2025-03-31 | 6.42 | 6.37 | -0.10 | -1.55% | 6.26 | 6.45 | 46142 | 2929 | 1.43% |
| 2025-03-28 | 6.60 | 6.47 | -0.14 | -2.12% | 6.40 | 6.62 | 42230 | 2751 | 1.30% |
| 2025-03-27 | 6.74 | 6.61 | -0.12 | -1.78% | 6.54 | 6.74 | 53568 | 3539 | 1.65% |
| 2025-03-26 | 6.56 | 6.73 | 0.19 | 2.91% | 6.48 | 6.75 | 71302 | 4771 | 2.20% |
| 2025-03-25 | 6.54 | 6.54 | -0.01 | -0.15% | 6.45 | 6.59 | 50523 | 3298 | 1.56% |
| 2025-03-24 | 6.89 | 6.55 | -0.34 | -4.93% | 6.42 | 6.89 | 104723 | 6914 | 3.23% |
| 2025-03-21 | 6.88 | 6.89 | -0.02 | -0.29% | 6.83 | 6.96 | 63621 | 4384 | 1.97% |
| 2025-03-20 | 6.95 | 6.91 | -0.03 | -0.43% | 6.88 | 6.99 | 53627 | 3716 | 1.66% |
| 2025-03-19 | 7.00 | 6.94 | -0.07 | -1.00% | 6.89 | 7.05 | 62081 | 4317 | 1.92% |
| 2025-03-18 | 7.03 | 7.01 | 0.03 | 0.43% | 6.93 | 7.03 | 68883 | 4811 | 2.13% |
| 2025-03-17 | 6.92 | 6.98 | 0.07 | 1.01% | 6.91 | 7.06 | 93884 | 6558 | 2.90% |
| 2025-03-14 | 6.77 | 6.91 | 0.13 | 1.92% | 6.72 | 6.92 | 79324 | 5425 | 2.45% |
| 2025-03-13 | 6.90 | 6.78 | -0.14 | -2.02% | 6.69 | 6.92 | 78142 | 5293 | 2.41% |
| 2025-03-12 | 6.88 | 6.92 | 0.06 | 0.87% | 6.84 | 6.94 | 78603 | 5414 | 2.43% |
| 2025-03-11 | 6.78 | 6.86 | -0.05 | -0.72% | 6.74 | 6.87 | 74342 | 5049 | 2.30% |
| 2025-03-10 | 6.83 | 6.91 | 0.07 | 1.02% | 6.83 | 7.01 | 93401 | 6459 | 2.89% |
| 2025-03-07 | 6.96 | 6.84 | -0.12 | -1.72% | 6.78 | 6.97 | 97106 | 6667 | 3.00% |
| 2025-03-06 | 6.88 | 6.96 | 0.09 | 1.31% | 6.78 | 7.03 | 135144 | 9365 | 4.17% |
| 2025-03-05 | 7.01 | 6.87 | -0.18 | -2.55% | 6.75 | 7.05 | 163847 | 11217 | 5.06% |
| 2025-03-04 | 7.19 | 7.05 | -0.28 | -3.82% | 7.01 | 7.25 | 192233 | 13574 | 5.94% |
| 2025-03-03 | 6.94 | 7.33 | 0.18 | 2.52% | 6.92 | 7.37 | 285513 | 20452 | 8.82% |
| 2025-02-28 | 7.21 | 7.15 | 0.37 | 5.46% | 7.06 | 7.86 | 374525 | 28020 | 11.57% |
| 2025-02-27 | 6.88 | 6.78 | -0.08 | -1.17% | 6.67 | 6.92 | 64554 | 4377 | 1.99% |
| 2025-02-26 | 6.85 | 6.86 | 0.01 | 0.15% | 6.78 | 6.92 | 66282 | 4530 | 2.05% |
| 2025-02-25 | 6.82 | 6.85 | -0.04 | -0.58% | 6.75 | 6.90 | 69589 | 4745 | 2.15% |
| 2025-02-24 | 6.74 | 6.89 | 0.18 | 2.68% | 6.71 | 6.92 | 87298 | 5986 | 2.70% |
| 2025-02-21 | 6.71 | 6.71 | -0.03 | -0.45% | 6.63 | 6.76 | 53461 | 3576 | 1.65% |
| 2025-02-20 | 6.76 | 6.74 | -0.01 | -0.15% | 6.68 | 6.76 | 41087 | 2764 | 1.27% |
| 2025-02-19 | 6.60 | 6.75 | 0.15 | 2.27% | 6.59 | 6.76 | 51348 | 3451 | 1.59% |
| 2025-02-18 | 6.85 | 6.60 | -0.25 | -3.65% | 6.56 | 6.87 | 56736 | 3801 | 1.75% |
| 2025-02-17 | 6.73 | 6.85 | 0.16 | 2.39% | 6.68 | 6.88 | 66399 | 4517 | 2.05% |
| 2025-02-14 | 6.65 | 6.69 | 0.03 | 0.45% | 6.63 | 6.74 | 48599 | 3247 | 1.50% |
| 2025-02-13 | 6.76 | 6.66 | -0.05 | -0.75% | 6.65 | 6.80 | 49672 | 3338 | 1.53% |
| 2025-02-12 | 6.75 | 6.71 | -0.01 | -0.15% | 6.67 | 6.81 | 51695 | 3481 | 1.60% |
| 2025-02-11 | 6.80 | 6.72 | -0.07 | -1.03% | 6.64 | 6.81 | 51949 | 3479 | 1.60% |
| 2025-02-10 | 6.70 | 6.79 | 0.14 | 2.11% | 6.64 | 6.79 | 52523 | 3527 | 1.62% |
| 2025-02-07 | 6.53 | 6.65 | 0.14 | 2.15% | 6.51 | 6.72 | 72361 | 4802 | 2.24% |
| 2025-02-06 | 6.50 | 6.51 | 0.03 | 0.46% | 6.36 | 6.52 | 53915 | 3483 | 1.67% |
| 2025-02-05 | 6.33 | 6.48 | 0.20 | 3.18% | 6.29 | 6.52 | 58080 | 3740 | 1.79% |
| 2025-01-27 | 6.37 | 6.28 | -0.01 | -0.16% | 6.27 | 6.52 | 59678 | 3819 | 1.84% |
| 2025-01-24 | 6.34 | 6.29 | -0.05 | -0.79% | 6.18 | 6.36 | 60861 | 3814 | 1.88% |
| 2025-01-23 | 6.34 | 6.34 | 0.11 | 1.77% | 6.32 | 6.49 | 87386 | 5602 | 2.70% |
| 2025-01-22 | 6.17 | 6.23 | 0.03 | 0.48% | 6.11 | 6.57 | 90314 | 5666 | 2.79% |
| 2025-01-21 | 6.42 | 6.20 | -0.25 | -3.88% | 6.15 | 6.48 | 77931 | 4881 | 2.41% |
| 2025-01-20 | 6.42 | 6.45 | 0.09 | 1.42% | 6.37 | 6.50 | 51214 | 3302 | 1.58% |
| 2025-01-17 | 6.43 | 6.36 | -0.07 | -1.09% | 6.32 | 6.44 | 38010 | 2422 | 1.17% |
| 2025-01-16 | 6.40 | 6.43 | 0.07 | 1.10% | 6.35 | 6.53 | 45418 | 2920 | 1.40% |
| 2025-01-15 | 6.45 | 6.36 | -0.08 | -1.24% | 6.35 | 6.48 | 40199 | 2569 | 1.24% |
| 2025-01-14 | 6.21 | 6.44 | 0.25 | 4.04% | 6.21 | 6.44 | 56648 | 3602 | 1.75% |
| 2025-01-13 | 6.05 | 6.19 | 0.08 | 1.31% | 5.95 | 6.21 | 47078 | 2876 | 1.45% |
| 2025-01-10 | 6.38 | 6.11 | -0.28 | -4.38% | 6.10 | 6.42 | 52701 | 3301 | 1.63% |
| 2025-01-09 | 6.35 | 6.39 | 0.01 | 0.16% | 6.31 | 6.41 | 36030 | 2299 | 1.11% |
| 2025-01-08 | 6.45 | 6.38 | -0.07 | -1.09% | 6.17 | 6.48 | 53873 | 3416 | 1.66% |
| 2025-01-07 | 6.30 | 6.45 | 0.15 | 2.38% | 6.22 | 6.45 | 46502 | 2950 | 1.44% |
| 2025-01-06 | 6.25 | 6.30 | 0.02 | 0.32% | 6.03 | 6.39 | 65144 | 4074 | 2.01% |
| 2025-01-03 | 6.60 | 6.28 | -0.28 | -4.27% | 6.20 | 6.64 | 69275 | 4424 | 2.14% |
| 2025-01-02 | 6.67 | 6.56 | -0.12 | -1.80% | 6.50 | 6.82 | 49159 | 3280 | 1.52% |
| 2024-12-31 | 6.91 | 6.68 | -0.20 | -2.91% | 6.68 | 7.00 | 50494 | 3445 | 1.56% |
| 2024-12-30 | 6.97 | 6.88 | -0.12 | -1.71% | 6.81 | 7.03 | 55387 | 3823 | 1.71% |
| 2024-12-27 | 6.85 | 7.00 | 0.15 | 2.19% | 6.83 | 7.08 | 61136 | 4282 | 1.89% |
| 2024-12-26 | 6.81 | 6.85 | 0.00 | 0.00% | 6.80 | 6.92 | 36709 | 2520 | 1.13% |