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 | 6.78 | 7.07 | 0.21 | 3.06% | 6.75 | 7.08 | 278558 | 19453 | 5.17% |
| 2025-04-02 | 6.98 | 6.86 | -0.17 | -2.42% | 6.80 | 6.98 | 180215 | 12371 | 3.35% |
| 2025-04-01 | 6.69 | 7.03 | 0.39 | 5.87% | 6.69 | 7.06 | 265186 | 18386 | 4.93% |
| 2025-03-31 | 6.61 | 6.64 | -0.03 | -0.45% | 6.58 | 6.85 | 151112 | 10134 | 2.81% |
| 2025-03-28 | 6.73 | 6.67 | -0.07 | -1.04% | 6.63 | 6.79 | 121815 | 8147 | 2.26% |
| 2025-03-27 | 6.88 | 6.74 | -0.11 | -1.61% | 6.70 | 6.93 | 160923 | 10862 | 2.99% |
| 2025-03-26 | 6.96 | 6.85 | -0.21 | -2.97% | 6.77 | 7.01 | 261452 | 17991 | 4.86% |
| 2025-03-25 | 6.93 | 7.06 | 0.10 | 1.44% | 6.78 | 7.19 | 341611 | 23979 | 6.34% |
| 2025-03-24 | 6.97 | 6.96 | -0.01 | -0.14% | 6.81 | 7.09 | 263491 | 18323 | 4.89% |
| 2025-03-21 | 6.80 | 6.97 | 0.11 | 1.60% | 6.80 | 7.05 | 222722 | 15524 | 4.14% |
| 2025-03-20 | 6.80 | 6.86 | 0.00 | 0.00% | 6.75 | 6.96 | 176969 | 12162 | 3.29% |
| 2025-03-19 | 6.66 | 6.86 | 0.21 | 3.16% | 6.62 | 6.95 | 244768 | 16724 | 4.55% |
| 2025-03-18 | 6.64 | 6.65 | 0.01 | 0.15% | 6.57 | 6.67 | 73846 | 4883 | 1.37% |
| 2025-03-17 | 6.60 | 6.64 | 0.05 | 0.76% | 6.58 | 6.70 | 96072 | 6381 | 1.78% |
| 2025-03-14 | 6.58 | 6.59 | -0.04 | -0.60% | 6.54 | 6.74 | 153902 | 10148 | 2.86% |
| 2025-03-13 | 6.44 | 6.63 | 0.16 | 2.47% | 6.44 | 6.85 | 235610 | 15618 | 4.38% |
| 2025-03-12 | 6.36 | 6.47 | 0.10 | 1.57% | 6.35 | 6.50 | 104586 | 6731 | 1.94% |
| 2025-03-11 | 6.28 | 6.37 | 0.04 | 0.63% | 6.26 | 6.37 | 52434 | 3300 | 0.97% |
| 2025-03-10 | 6.28 | 6.33 | 0.06 | 0.96% | 6.27 | 6.37 | 62174 | 3936 | 1.15% |
| 2025-03-07 | 6.33 | 6.27 | -0.07 | -1.10% | 6.24 | 6.34 | 78211 | 4912 | 1.45% |
| 2025-03-06 | 6.40 | 6.34 | -0.05 | -0.78% | 6.30 | 6.42 | 85333 | 5417 | 1.58% |
| 2025-03-05 | 6.49 | 6.39 | -0.12 | -1.84% | 6.33 | 6.51 | 81419 | 5194 | 1.51% |
| 2025-03-04 | 6.33 | 6.51 | 0.13 | 2.04% | 6.33 | 6.52 | 88525 | 5712 | 1.64% |
| 2025-03-03 | 6.34 | 6.38 | 0.03 | 0.47% | 6.33 | 6.49 | 84543 | 5423 | 1.57% |
| 2025-02-28 | 6.30 | 6.35 | 0.02 | 0.32% | 6.28 | 6.48 | 108526 | 6943 | 2.02% |
| 2025-02-27 | 6.36 | 6.33 | -0.03 | -0.47% | 6.23 | 6.42 | 55349 | 3490 | 1.03% |
| 2025-02-26 | 6.27 | 6.36 | 0.09 | 1.44% | 6.24 | 6.38 | 55353 | 3509 | 1.03% |
| 2025-02-25 | 6.31 | 6.27 | -0.08 | -1.26% | 6.26 | 6.37 | 45000 | 2839 | 0.84% |
| 2025-02-24 | 6.31 | 6.35 | 0.04 | 0.63% | 6.30 | 6.40 | 48767 | 3101 | 0.91% |
| 2025-02-21 | 6.35 | 6.31 | -0.05 | -0.79% | 6.30 | 6.38 | 44642 | 2820 | 0.83% |
| 2025-02-20 | 6.36 | 6.36 | 0.02 | 0.32% | 6.28 | 6.38 | 41323 | 2615 | 0.77% |
| 2025-02-19 | 6.32 | 6.34 | 0.03 | 0.48% | 6.27 | 6.37 | 46214 | 2918 | 0.86% |
| 2025-02-18 | 6.38 | 6.31 | -0.08 | -1.25% | 6.28 | 6.46 | 60569 | 3860 | 1.12% |
| 2025-02-17 | 6.25 | 6.39 | 0.12 | 1.91% | 6.23 | 6.39 | 66493 | 4210 | 1.24% |
| 2025-02-14 | 6.29 | 6.27 | 0.01 | 0.16% | 6.23 | 6.33 | 41922 | 2630 | 0.78% |
| 2025-02-13 | 6.36 | 6.26 | -0.10 | -1.57% | 6.25 | 6.36 | 40315 | 2541 | 0.75% |
| 2025-02-12 | 6.30 | 6.36 | 0.03 | 0.47% | 6.30 | 6.38 | 55933 | 3546 | 1.04% |
| 2025-02-11 | 6.38 | 6.33 | -0.01 | -0.16% | 6.27 | 6.38 | 40799 | 2575 | 0.76% |
| 2025-02-10 | 6.29 | 6.34 | 0.07 | 1.12% | 6.28 | 6.35 | 49456 | 3125 | 0.92% |
| 2025-02-07 | 6.19 | 6.27 | 0.08 | 1.29% | 6.17 | 6.35 | 74648 | 4686 | 1.39% |
| 2025-02-06 | 6.15 | 6.19 | 0.04 | 0.65% | 6.08 | 6.20 | 37958 | 2338 | 0.71% |
| 2025-02-05 | 6.11 | 6.15 | 0.01 | 0.16% | 6.10 | 6.18 | 33524 | 2057 | 0.62% |
| 2025-01-27 | 6.13 | 6.14 | 0.04 | 0.66% | 6.11 | 6.23 | 48373 | 2989 | 0.90% |
| 2025-01-24 | 6.14 | 6.10 | -0.03 | -0.49% | 6.05 | 6.14 | 35456 | 2158 | 0.66% |
| 2025-01-23 | 6.11 | 6.13 | 0.02 | 0.33% | 6.11 | 6.23 | 47067 | 2906 | 0.87% |
| 2025-01-22 | 6.09 | 6.11 | 0.02 | 0.33% | 6.03 | 6.13 | 35557 | 2166 | 0.66% |
| 2025-01-21 | 6.18 | 6.09 | -0.07 | -1.14% | 6.06 | 6.18 | 32702 | 1993 | 0.61% |
| 2025-01-20 | 6.11 | 6.16 | 0.08 | 1.32% | 6.07 | 6.17 | 37559 | 2304 | 0.70% |
| 2025-01-17 | 6.04 | 6.08 | 0.02 | 0.33% | 6.01 | 6.10 | 34029 | 2063 | 0.63% |
| 2025-01-16 | 6.02 | 6.06 | 0.07 | 1.17% | 5.98 | 6.09 | 41645 | 2515 | 0.77% |
| 2025-01-15 | 6.05 | 5.99 | -0.02 | -0.33% | 5.98 | 6.19 | 64519 | 3899 | 1.20% |
| 2025-01-14 | 5.79 | 6.01 | 0.23 | 3.98% | 5.77 | 6.03 | 72867 | 4339 | 1.35% |
| 2025-01-13 | 5.75 | 5.78 | 0.03 | 0.52% | 5.61 | 5.82 | 37608 | 2155 | 0.70% |
| 2025-01-10 | 5.90 | 5.75 | -0.13 | -2.21% | 5.75 | 5.92 | 33641 | 1958 | 0.62% |
| 2025-01-09 | 5.83 | 5.88 | -0.05 | -0.84% | 5.83 | 5.94 | 36607 | 2157 | 0.68% |
| 2025-01-08 | 5.82 | 5.93 | 0.02 | 0.34% | 5.76 | 5.95 | 52175 | 3056 | 0.97% |
| 2025-01-07 | 5.80 | 5.91 | 0.10 | 1.72% | 5.75 | 5.91 | 47782 | 2786 | 0.89% |
| 2025-01-06 | 5.77 | 5.81 | 0.07 | 1.22% | 5.57 | 5.82 | 54808 | 3145 | 1.02% |
| 2025-01-03 | 5.98 | 5.74 | -0.24 | -4.01% | 5.71 | 6.02 | 77870 | 4549 | 1.45% |
| 2025-01-02 | 6.10 | 5.98 | -0.14 | -2.29% | 5.92 | 6.16 | 73798 | 4459 | 1.37% |
| 2024-12-31 | 6.24 | 6.12 | -0.12 | -1.92% | 6.10 | 6.30 | 76099 | 4711 | 1.41% |
| 2024-12-30 | 6.40 | 6.24 | -0.16 | -2.50% | 6.20 | 6.40 | 82161 | 5144 | 1.53% |
| 2024-12-27 | 6.24 | 6.40 | 0.15 | 2.40% | 6.23 | 6.44 | 81353 | 5182 | 1.51% |
| 2024-12-26 | 6.21 | 6.25 | 0.04 | 0.64% | 6.18 | 6.28 | 59646 | 3718 | 1.11% |