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 | 6.27 | 6.34 | 0.05 | 0.79% | 6.26 | 6.39 | 164650 | 10432 | 0.52% |
| 2025-04-02 | 6.31 | 6.29 | -0.04 | -0.63% | 6.27 | 6.33 | 116190 | 7321 | 0.37% |
| 2025-04-01 | 6.26 | 6.33 | 0.09 | 1.44% | 6.23 | 6.34 | 143012 | 8999 | 0.45% |
| 2025-03-31 | 6.33 | 6.24 | -0.11 | -1.73% | 6.21 | 6.39 | 206555 | 12980 | 0.66% |
| 2025-03-28 | 6.35 | 6.35 | 0.00 | 0.00% | 6.29 | 6.38 | 139959 | 8871 | 0.45% |
| 2025-03-27 | 6.40 | 6.35 | -0.04 | -0.63% | 6.33 | 6.40 | 152364 | 9705 | 0.48% |
| 2025-03-26 | 6.43 | 6.39 | -0.03 | -0.47% | 6.38 | 6.43 | 154101 | 9863 | 0.49% |
| 2025-03-25 | 6.36 | 6.42 | 0.04 | 0.63% | 6.36 | 6.44 | 161643 | 10352 | 0.51% |
| 2025-03-24 | 6.38 | 6.38 | 0.00 | 0.00% | 6.31 | 6.43 | 202536 | 12876 | 0.64% |
| 2025-03-21 | 6.38 | 6.38 | 0.00 | 0.00% | 6.36 | 6.48 | 252627 | 16201 | 0.80% |
| 2025-03-20 | 6.39 | 6.38 | -0.02 | -0.31% | 6.36 | 6.42 | 166039 | 10612 | 0.53% |
| 2025-03-19 | 6.47 | 6.40 | -0.07 | -1.08% | 6.37 | 6.47 | 203810 | 13053 | 0.65% |
| 2025-03-18 | 6.45 | 6.47 | 0.02 | 0.31% | 6.41 | 6.48 | 197251 | 12712 | 0.63% |
| 2025-03-17 | 6.34 | 6.45 | 0.11 | 1.74% | 6.34 | 6.48 | 376049 | 24192 | 1.20% |
| 2025-03-14 | 6.33 | 6.34 | 0.01 | 0.16% | 6.28 | 6.36 | 295534 | 18716 | 0.94% |
| 2025-03-13 | 6.21 | 6.33 | 0.12 | 1.93% | 6.18 | 6.35 | 516316 | 32428 | 1.64% |
| 2025-03-12 | 6.10 | 6.21 | 0.11 | 1.80% | 6.09 | 6.23 | 373818 | 23072 | 1.19% |
| 2025-03-11 | 6.04 | 6.10 | 0.04 | 0.66% | 5.99 | 6.11 | 255744 | 15484 | 0.81% |
| 2025-03-10 | 6.13 | 6.06 | -0.07 | -1.14% | 6.04 | 6.14 | 323852 | 19665 | 1.03% |
| 2025-03-07 | 6.16 | 6.13 | -0.05 | -0.81% | 6.10 | 6.19 | 240056 | 14752 | 0.76% |
| 2025-03-06 | 6.16 | 6.18 | 0.04 | 0.65% | 6.08 | 6.19 | 313949 | 19276 | 1.00% |
| 2025-03-05 | 6.17 | 6.14 | -0.02 | -0.32% | 6.10 | 6.19 | 177532 | 10890 | 0.56% |
| 2025-03-04 | 6.16 | 6.16 | -0.01 | -0.16% | 6.12 | 6.18 | 148143 | 9121 | 0.47% |
| 2025-03-03 | 6.16 | 6.17 | 0.03 | 0.49% | 6.15 | 6.23 | 195053 | 12063 | 0.62% |
| 2025-02-28 | 6.22 | 6.14 | -0.07 | -1.13% | 6.13 | 6.23 | 216492 | 13377 | 0.69% |
| 2025-02-27 | 6.29 | 6.21 | -0.08 | -1.27% | 6.18 | 6.32 | 258705 | 16108 | 0.82% |
| 2025-02-26 | 6.22 | 6.29 | 0.08 | 1.29% | 6.22 | 6.31 | 233667 | 14655 | 0.74% |
| 2025-02-25 | 6.26 | 6.21 | -0.06 | -0.96% | 6.20 | 6.30 | 235345 | 14702 | 0.75% |
| 2025-02-24 | 6.15 | 6.27 | 0.13 | 2.12% | 6.15 | 6.32 | 406938 | 25496 | 1.29% |
| 2025-02-21 | 6.14 | 6.14 | -0.02 | -0.32% | 6.10 | 6.17 | 235675 | 14448 | 0.75% |
| 2025-02-20 | 6.22 | 6.16 | -0.08 | -1.28% | 6.15 | 6.24 | 226573 | 13991 | 0.72% |
| 2025-02-19 | 6.24 | 6.24 | 0.00 | 0.00% | 6.21 | 6.28 | 176247 | 10993 | 0.56% |
| 2025-02-18 | 6.28 | 6.24 | -0.06 | -0.95% | 6.22 | 6.32 | 220048 | 13807 | 0.70% |
| 2025-02-17 | 6.31 | 6.30 | -0.02 | -0.32% | 6.26 | 6.33 | 206296 | 12972 | 0.66% |
| 2025-02-14 | 6.34 | 6.32 | -0.03 | -0.47% | 6.27 | 6.36 | 222320 | 14006 | 0.71% |
| 2025-02-13 | 6.36 | 6.35 | -0.02 | -0.31% | 6.32 | 6.39 | 220672 | 14016 | 0.70% |
| 2025-02-12 | 6.41 | 6.37 | -0.04 | -0.62% | 6.28 | 6.43 | 337799 | 21434 | 1.07% |
| 2025-02-11 | 6.39 | 6.41 | 0.04 | 0.63% | 6.36 | 6.43 | 273712 | 17501 | 0.87% |
| 2025-02-10 | 6.38 | 6.37 | 0.00 | 0.00% | 6.35 | 6.45 | 351505 | 22496 | 1.12% |
| 2025-02-07 | 6.31 | 6.37 | 0.05 | 0.79% | 6.28 | 6.42 | 287864 | 18302 | 0.92% |
| 2025-02-06 | 6.28 | 6.32 | 0.03 | 0.48% | 6.26 | 6.33 | 202114 | 12723 | 0.64% |
| 2025-02-05 | 6.39 | 6.29 | -0.08 | -1.26% | 6.24 | 6.40 | 285178 | 17919 | 0.91% |
| 2025-01-27 | 6.32 | 6.37 | 0.07 | 1.11% | 6.31 | 6.43 | 216869 | 13842 | 0.69% |
| 2025-01-24 | 6.27 | 6.30 | 0.04 | 0.64% | 6.22 | 6.33 | 194609 | 12218 | 0.62% |
| 2025-01-23 | 6.25 | 6.26 | 0.05 | 0.81% | 6.25 | 6.36 | 217705 | 13738 | 0.69% |
| 2025-01-22 | 6.24 | 6.21 | -0.02 | -0.32% | 6.18 | 6.25 | 146467 | 9095 | 0.47% |
| 2025-01-21 | 6.33 | 6.23 | -0.08 | -1.27% | 6.21 | 6.35 | 209691 | 13112 | 0.67% |
| 2025-01-20 | 6.36 | 6.31 | -0.03 | -0.47% | 6.30 | 6.44 | 217339 | 13822 | 0.69% |
| 2025-01-17 | 6.31 | 6.34 | 0.02 | 0.32% | 6.23 | 6.35 | 198057 | 12471 | 0.63% |
| 2025-01-16 | 6.35 | 6.32 | -0.02 | -0.32% | 6.30 | 6.40 | 230378 | 14610 | 0.73% |
| 2025-01-15 | 6.37 | 6.34 | -0.03 | -0.47% | 6.31 | 6.39 | 217205 | 13779 | 0.69% |
| 2025-01-14 | 6.27 | 6.37 | 0.10 | 1.59% | 6.27 | 6.38 | 302289 | 19164 | 0.96% |
| 2025-01-13 | 6.27 | 6.27 | -0.05 | -0.79% | 6.21 | 6.35 | 235982 | 14788 | 0.75% |
| 2025-01-10 | 6.38 | 6.32 | -0.04 | -0.63% | 6.28 | 6.40 | 231184 | 14621 | 0.74% |
| 2025-01-09 | 6.51 | 6.36 | -0.17 | -2.60% | 6.36 | 6.51 | 279571 | 17882 | 0.89% |
| 2025-01-08 | 6.53 | 6.53 | 0.00 | 0.00% | 6.41 | 6.58 | 247453 | 16091 | 0.79% |
| 2025-01-07 | 6.73 | 6.53 | -0.20 | -2.97% | 6.46 | 6.74 | 377319 | 24696 | 1.20% |
| 2025-01-06 | 6.74 | 6.73 | -0.03 | -0.44% | 6.65 | 6.82 | 293070 | 19672 | 0.93% |
| 2025-01-03 | 6.87 | 6.76 | -0.10 | -1.46% | 6.73 | 6.95 | 300406 | 20520 | 0.96% |
| 2025-01-02 | 7.20 | 6.86 | -0.33 | -4.59% | 6.83 | 7.25 | 441392 | 30979 | 1.40% |
| 2024-12-31 | 7.28 | 7.19 | -0.09 | -1.24% | 7.19 | 7.37 | 394569 | 28790 | 1.25% |
| 2024-12-30 | 7.22 | 7.28 | 0.09 | 1.25% | 7.15 | 7.29 | 345075 | 24990 | 1.10% |
| 2024-12-27 | 7.06 | 7.19 | 0.17 | 2.42% | 7.04 | 7.20 | 362646 | 25870 | 1.15% |
| 2024-12-26 | 7.03 | 7.02 | -0.02 | -0.28% | 6.99 | 7.06 | 170438 | 11979 | 0.54% |