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 | 6.43 | 6.60 | 0.09 | 1.38% | 6.42 | 6.61 | 61978 | 4062 | 0.71% |
| 2025-04-02 | 6.57 | 6.51 | -0.06 | -0.91% | 6.43 | 6.57 | 65507 | 4253 | 0.75% |
| 2025-04-01 | 6.53 | 6.57 | 0.07 | 1.08% | 6.50 | 6.67 | 66256 | 4369 | 0.76% |
| 2025-03-31 | 6.61 | 6.50 | -0.17 | -2.55% | 6.45 | 6.64 | 53483 | 3493 | 0.61% |
| 2025-03-28 | 6.71 | 6.67 | -0.07 | -1.04% | 6.63 | 6.79 | 54484 | 3639 | 0.62% |
| 2025-03-27 | 6.79 | 6.74 | -0.05 | -0.74% | 6.63 | 6.80 | 60275 | 4043 | 0.69% |
| 2025-03-26 | 6.65 | 6.79 | 0.15 | 2.26% | 6.62 | 6.84 | 76351 | 5150 | 0.88% |
| 2025-03-25 | 6.60 | 6.64 | 0.03 | 0.45% | 6.55 | 6.69 | 42838 | 2833 | 0.49% |
| 2025-03-24 | 6.71 | 6.61 | -0.12 | -1.78% | 6.50 | 6.76 | 71180 | 4705 | 0.82% |
| 2025-03-21 | 6.79 | 6.73 | -0.04 | -0.59% | 6.70 | 6.83 | 49815 | 3367 | 0.57% |
| 2025-03-20 | 6.80 | 6.77 | -0.03 | -0.44% | 6.75 | 6.82 | 46768 | 3171 | 0.54% |
| 2025-03-19 | 6.78 | 6.80 | -0.01 | -0.15% | 6.75 | 6.87 | 57782 | 3925 | 0.66% |
| 2025-03-18 | 6.85 | 6.81 | -0.04 | -0.58% | 6.77 | 6.86 | 53169 | 3622 | 0.61% |
| 2025-03-17 | 6.78 | 6.85 | 0.07 | 1.03% | 6.76 | 6.87 | 85982 | 5870 | 0.99% |
| 2025-03-14 | 6.61 | 6.78 | 0.17 | 2.57% | 6.59 | 6.79 | 95800 | 6425 | 1.10% |
| 2025-03-13 | 6.61 | 6.61 | 0.00 | 0.00% | 6.48 | 6.61 | 60568 | 3967 | 0.70% |
| 2025-03-12 | 6.58 | 6.61 | 0.03 | 0.46% | 6.56 | 6.65 | 58090 | 3838 | 0.67% |
| 2025-03-11 | 6.50 | 6.58 | 0.06 | 0.92% | 6.44 | 6.59 | 51038 | 3333 | 0.59% |
| 2025-03-10 | 6.57 | 6.52 | -0.01 | -0.15% | 6.48 | 6.57 | 44880 | 2924 | 0.52% |
| 2025-03-07 | 6.59 | 6.53 | -0.06 | -0.91% | 6.52 | 6.62 | 49622 | 3260 | 0.57% |
| 2025-03-06 | 6.52 | 6.59 | 0.12 | 1.85% | 6.45 | 6.61 | 55214 | 3615 | 0.63% |
| 2025-03-05 | 6.55 | 6.47 | -0.08 | -1.22% | 6.40 | 6.56 | 59207 | 3821 | 0.68% |
| 2025-03-04 | 6.57 | 6.55 | -0.03 | -0.46% | 6.50 | 6.58 | 43715 | 2855 | 0.50% |
| 2025-03-03 | 6.53 | 6.58 | 0.03 | 0.46% | 6.52 | 6.64 | 58207 | 3832 | 0.67% |
| 2025-02-28 | 6.77 | 6.55 | -0.21 | -3.11% | 6.53 | 6.77 | 75302 | 4999 | 0.86% |
| 2025-02-27 | 6.72 | 6.76 | 0.05 | 0.75% | 6.63 | 6.78 | 80797 | 5429 | 0.93% |
| 2025-02-26 | 6.67 | 6.71 | 0.05 | 0.75% | 6.64 | 6.76 | 56974 | 3821 | 0.65% |
| 2025-02-25 | 6.66 | 6.66 | -0.07 | -1.04% | 6.63 | 6.76 | 59451 | 3980 | 0.68% |
| 2025-02-24 | 6.71 | 6.73 | 0.00 | 0.00% | 6.63 | 6.75 | 73774 | 4939 | 0.85% |
| 2025-02-21 | 6.78 | 6.73 | -0.06 | -0.88% | 6.67 | 6.86 | 73415 | 4934 | 0.84% |
| 2025-02-20 | 6.73 | 6.79 | 0.03 | 0.44% | 6.72 | 6.80 | 47643 | 3225 | 0.55% |
| 2025-02-19 | 6.69 | 6.76 | 0.05 | 0.75% | 6.67 | 6.76 | 47429 | 3187 | 0.54% |
| 2025-02-18 | 6.94 | 6.71 | -0.20 | -2.89% | 6.68 | 6.94 | 68255 | 4628 | 0.78% |
| 2025-02-17 | 6.86 | 6.91 | 0.09 | 1.32% | 6.82 | 6.95 | 58654 | 4040 | 0.67% |
| 2025-02-14 | 6.90 | 6.82 | -0.07 | -1.02% | 6.78 | 6.90 | 60341 | 4118 | 0.69% |
| 2025-02-13 | 6.96 | 6.89 | -0.06 | -0.86% | 6.87 | 7.00 | 62279 | 4316 | 0.71% |
| 2025-02-12 | 6.91 | 6.95 | 0.07 | 1.02% | 6.85 | 6.96 | 64962 | 4477 | 0.75% |
| 2025-02-11 | 6.89 | 6.88 | -0.01 | -0.15% | 6.82 | 6.95 | 61622 | 4229 | 0.71% |
| 2025-02-10 | 6.79 | 6.89 | 0.12 | 1.77% | 6.78 | 6.90 | 104979 | 7190 | 1.20% |
| 2025-02-07 | 6.79 | 6.77 | -0.08 | -1.17% | 6.70 | 6.87 | 135401 | 9191 | 1.55% |
| 2025-02-06 | 6.57 | 6.85 | 0.27 | 4.10% | 6.47 | 6.92 | 95060 | 6346 | 1.09% |
| 2025-02-05 | 6.57 | 6.58 | 0.04 | 0.61% | 6.49 | 6.59 | 53877 | 3528 | 0.62% |
| 2025-01-27 | 6.55 | 6.54 | 0.04 | 0.62% | 6.52 | 6.71 | 70060 | 4636 | 0.80% |
| 2025-01-24 | 6.54 | 6.50 | -0.01 | -0.15% | 6.43 | 6.54 | 51015 | 3307 | 0.59% |
| 2025-01-23 | 6.54 | 6.51 | 0.02 | 0.31% | 6.50 | 6.66 | 58179 | 3828 | 0.67% |
| 2025-01-22 | 6.58 | 6.49 | -0.11 | -1.67% | 6.45 | 6.58 | 55826 | 3632 | 0.64% |
| 2025-01-21 | 6.68 | 6.60 | -0.03 | -0.45% | 6.50 | 6.68 | 62605 | 4116 | 0.72% |
| 2025-01-20 | 6.57 | 6.63 | 0.09 | 1.38% | 6.45 | 6.68 | 62740 | 4142 | 0.72% |
| 2025-01-17 | 6.60 | 6.54 | -0.05 | -0.76% | 6.45 | 6.60 | 62108 | 4054 | 0.71% |
| 2025-01-16 | 6.63 | 6.59 | -0.01 | -0.15% | 6.50 | 6.74 | 110902 | 7349 | 1.27% |
| 2025-01-15 | 6.47 | 6.60 | 0.11 | 1.69% | 6.43 | 6.65 | 64727 | 4244 | 0.74% |
| 2025-01-14 | 6.26 | 6.49 | 0.23 | 3.67% | 6.26 | 6.50 | 61923 | 3972 | 0.71% |
| 2025-01-13 | 6.25 | 6.26 | -0.03 | -0.48% | 6.08 | 6.28 | 64314 | 3982 | 0.74% |
| 2025-01-10 | 6.52 | 6.29 | -0.24 | -3.68% | 6.28 | 6.55 | 57211 | 3667 | 0.66% |
| 2025-01-09 | 6.52 | 6.53 | -0.06 | -0.91% | 6.47 | 6.61 | 56619 | 3709 | 0.65% |
| 2025-01-08 | 6.56 | 6.59 | 0.01 | 0.15% | 6.36 | 6.61 | 98431 | 6407 | 1.13% |
| 2025-01-07 | 6.48 | 6.58 | 0.11 | 1.70% | 6.40 | 6.59 | 66491 | 4315 | 0.76% |
| 2025-01-06 | 6.53 | 6.47 | -0.05 | -0.77% | 6.30 | 6.53 | 78944 | 5087 | 0.91% |
| 2025-01-03 | 6.96 | 6.52 | -0.40 | -5.78% | 6.49 | 6.97 | 121426 | 8102 | 1.39% |
| 2025-01-02 | 7.00 | 6.92 | -0.07 | -1.00% | 6.84 | 7.16 | 91994 | 6448 | 1.06% |
| 2024-12-31 | 7.14 | 6.99 | -0.15 | -2.10% | 6.97 | 7.22 | 68643 | 4869 | 0.79% |
| 2024-12-30 | 7.22 | 7.14 | -0.05 | -0.70% | 7.02 | 7.22 | 59878 | 4246 | 0.69% |
| 2024-12-27 | 7.16 | 7.19 | 0.07 | 0.98% | 7.06 | 7.29 | 71260 | 5141 | 0.82% |
| 2024-12-26 | 7.12 | 7.21 | 0.03 | 0.42% | 7.11 | 7.27 | 63948 | 4610 | 0.73% |