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 | 6.64 | 6.90 | 0.22 | 3.29% | 6.64 | 7.04 | 288898 | 19988 | 2.83% |
| 2025-04-02 | 6.69 | 6.68 | -0.03 | -0.45% | 6.63 | 6.74 | 140979 | 9401 | 1.38% |
| 2025-04-01 | 6.41 | 6.71 | 0.30 | 4.68% | 6.41 | 6.88 | 274992 | 18388 | 2.69% |
| 2025-03-31 | 6.70 | 6.41 | -0.34 | -5.04% | 6.40 | 6.71 | 219412 | 14277 | 2.15% |
| 2025-03-28 | 6.85 | 6.75 | -0.10 | -1.46% | 6.70 | 6.92 | 225191 | 15289 | 2.21% |
| 2025-03-27 | 6.91 | 6.85 | -0.08 | -1.15% | 6.83 | 7.15 | 374832 | 25978 | 3.67% |
| 2025-03-26 | 6.59 | 6.93 | 0.32 | 4.84% | 6.59 | 7.16 | 460810 | 31741 | 4.51% |
| 2025-03-25 | 6.43 | 6.61 | 0.18 | 2.80% | 6.41 | 6.61 | 121023 | 7877 | 1.19% |
| 2025-03-24 | 6.50 | 6.43 | -0.06 | -0.92% | 6.35 | 6.51 | 98807 | 6347 | 0.97% |
| 2025-03-21 | 6.55 | 6.49 | -0.07 | -1.07% | 6.48 | 6.60 | 98680 | 6453 | 0.97% |
| 2025-03-20 | 6.57 | 6.56 | -0.02 | -0.30% | 6.54 | 6.60 | 63651 | 4182 | 0.62% |
| 2025-03-19 | 6.61 | 6.58 | -0.03 | -0.45% | 6.56 | 6.65 | 65126 | 4294 | 0.64% |
| 2025-03-18 | 6.66 | 6.61 | -0.03 | -0.45% | 6.58 | 6.67 | 82135 | 5433 | 0.80% |
| 2025-03-17 | 6.62 | 6.64 | 0.03 | 0.45% | 6.58 | 6.65 | 111373 | 7370 | 1.09% |
| 2025-03-14 | 6.52 | 6.61 | 0.07 | 1.07% | 6.52 | 6.61 | 122251 | 8042 | 1.20% |
| 2025-03-13 | 6.49 | 6.54 | 0.05 | 0.77% | 6.47 | 6.57 | 100770 | 6564 | 0.99% |
| 2025-03-12 | 6.56 | 6.49 | -0.06 | -0.92% | 6.47 | 6.57 | 93164 | 6059 | 0.91% |
| 2025-03-11 | 6.41 | 6.55 | 0.10 | 1.55% | 6.37 | 6.55 | 140405 | 9110 | 1.37% |
| 2025-03-10 | 6.36 | 6.45 | 0.13 | 2.06% | 6.36 | 6.50 | 138593 | 8927 | 1.36% |
| 2025-03-07 | 6.31 | 6.32 | -0.01 | -0.16% | 6.27 | 6.37 | 72617 | 4592 | 0.71% |
| 2025-03-06 | 6.30 | 6.33 | 0.04 | 0.64% | 6.27 | 6.33 | 78264 | 4933 | 0.77% |
| 2025-03-05 | 6.39 | 6.29 | -0.09 | -1.41% | 6.26 | 6.40 | 101835 | 6414 | 1.00% |
| 2025-03-04 | 6.36 | 6.38 | 0.03 | 0.47% | 6.28 | 6.39 | 93586 | 5924 | 0.92% |
| 2025-03-03 | 6.25 | 6.35 | 0.12 | 1.93% | 6.23 | 6.45 | 175828 | 11177 | 1.72% |
| 2025-02-28 | 6.30 | 6.23 | -0.10 | -1.58% | 6.21 | 6.36 | 123942 | 7771 | 1.21% |
| 2025-02-27 | 6.31 | 6.33 | 0.02 | 0.32% | 6.24 | 6.34 | 101988 | 6408 | 1.00% |
| 2025-02-26 | 6.25 | 6.31 | 0.06 | 0.96% | 6.25 | 6.33 | 97329 | 6117 | 0.95% |
| 2025-02-25 | 6.40 | 6.25 | -0.19 | -2.95% | 6.24 | 6.40 | 162664 | 10261 | 1.59% |
| 2025-02-24 | 6.40 | 6.44 | 0.09 | 1.42% | 6.38 | 6.49 | 142414 | 9174 | 1.39% |
| 2025-02-21 | 6.43 | 6.35 | -0.08 | -1.24% | 6.30 | 6.47 | 126300 | 8025 | 1.24% |
| 2025-02-20 | 6.41 | 6.43 | 0.02 | 0.31% | 6.39 | 6.48 | 82488 | 5305 | 0.81% |
| 2025-02-19 | 6.38 | 6.41 | 0.02 | 0.31% | 6.33 | 6.43 | 88145 | 5616 | 0.86% |
| 2025-02-18 | 6.55 | 6.39 | -0.16 | -2.44% | 6.35 | 6.55 | 128240 | 8260 | 1.26% |
| 2025-02-17 | 6.58 | 6.55 | -0.03 | -0.46% | 6.51 | 6.60 | 104784 | 6870 | 1.03% |
| 2025-02-14 | 6.47 | 6.58 | 0.09 | 1.39% | 6.44 | 6.59 | 107780 | 7046 | 1.06% |
| 2025-02-13 | 6.46 | 6.49 | 0.03 | 0.46% | 6.45 | 6.55 | 111809 | 7276 | 1.09% |
| 2025-02-12 | 6.47 | 6.46 | -0.02 | -0.31% | 6.40 | 6.50 | 82523 | 5320 | 0.81% |
| 2025-02-11 | 6.49 | 6.48 | -0.01 | -0.15% | 6.38 | 6.54 | 108520 | 7001 | 1.06% |
| 2025-02-10 | 6.42 | 6.49 | 0.06 | 0.93% | 6.40 | 6.52 | 100046 | 6477 | 0.98% |
| 2025-02-07 | 6.40 | 6.43 | 0.01 | 0.16% | 6.38 | 6.50 | 102324 | 6590 | 1.00% |
| 2025-02-06 | 6.41 | 6.42 | 0.01 | 0.16% | 6.31 | 6.44 | 72744 | 4638 | 0.71% |
| 2025-02-05 | 6.48 | 6.41 | -0.02 | -0.31% | 6.36 | 6.50 | 70077 | 4510 | 0.69% |
| 2025-01-27 | 6.38 | 6.43 | 0.06 | 0.94% | 6.38 | 6.54 | 85767 | 5544 | 0.84% |
| 2025-01-24 | 6.32 | 6.37 | 0.04 | 0.63% | 6.31 | 6.39 | 55259 | 3514 | 0.54% |
| 2025-01-23 | 6.35 | 6.33 | 0.04 | 0.64% | 6.33 | 6.43 | 58762 | 3748 | 0.58% |
| 2025-01-22 | 6.30 | 6.29 | -0.01 | -0.16% | 6.20 | 6.31 | 46542 | 2912 | 0.46% |
| 2025-01-21 | 6.43 | 6.30 | -0.09 | -1.41% | 6.29 | 6.44 | 45887 | 2904 | 0.45% |
| 2025-01-20 | 6.42 | 6.39 | -0.01 | -0.16% | 6.38 | 6.50 | 57269 | 3680 | 0.56% |
| 2025-01-17 | 6.31 | 6.40 | 0.08 | 1.27% | 6.28 | 6.42 | 56804 | 3613 | 0.56% |
| 2025-01-16 | 6.34 | 6.32 | 0.01 | 0.16% | 6.30 | 6.44 | 62411 | 3972 | 0.61% |
| 2025-01-15 | 6.35 | 6.31 | -0.03 | -0.47% | 6.26 | 6.35 | 49318 | 3103 | 0.48% |
| 2025-01-14 | 6.16 | 6.34 | 0.16 | 2.59% | 6.16 | 6.36 | 81046 | 5084 | 0.79% |
| 2025-01-13 | 5.96 | 6.18 | 0.04 | 0.65% | 5.94 | 6.19 | 74285 | 4529 | 0.73% |
| 2025-01-10 | 6.31 | 6.14 | -0.18 | -2.85% | 6.13 | 6.34 | 71122 | 4422 | 0.70% |
| 2025-01-09 | 6.31 | 6.32 | -0.01 | -0.16% | 6.27 | 6.40 | 60766 | 3857 | 0.60% |
| 2025-01-08 | 6.42 | 6.33 | -0.10 | -1.56% | 6.20 | 6.44 | 102298 | 6450 | 1.00% |
| 2025-01-07 | 6.47 | 6.43 | -0.02 | -0.31% | 6.34 | 6.47 | 78451 | 5014 | 0.77% |
| 2025-01-06 | 6.44 | 6.45 | 0.03 | 0.47% | 6.36 | 6.53 | 102747 | 6637 | 1.01% |
| 2025-01-03 | 6.61 | 6.42 | -0.20 | -3.02% | 6.39 | 6.66 | 116560 | 7601 | 1.14% |
| 2025-01-02 | 6.71 | 6.62 | -0.09 | -1.34% | 6.58 | 6.83 | 125588 | 8412 | 1.23% |
| 2024-12-31 | 6.91 | 6.71 | -0.19 | -2.75% | 6.70 | 6.97 | 111567 | 7587 | 1.09% |
| 2024-12-30 | 6.99 | 6.90 | -0.12 | -1.71% | 6.87 | 7.01 | 81224 | 5616 | 0.80% |
| 2024-12-27 | 6.84 | 7.02 | 0.18 | 2.63% | 6.79 | 7.08 | 119530 | 8341 | 1.17% |
| 2024-12-26 | 6.80 | 6.84 | 0.03 | 0.44% | 6.78 | 6.87 | 67523 | 4621 | 0.66% |
| 2024-12-25 | 6.93 | 6.81 | -0.13 | -1.87% | 6.76 | 6.95 | 101042 | 6890 | 0.99% |