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 | 6.57 | 0.05 | 0.77% | 6.44 | 6.60 | 159778 | 10447 | 1.44% |
| 2025-04-02 | 6.50 | 6.52 | 0.03 | 0.46% | 6.46 | 6.57 | 155912 | 10170 | 1.41% |
| 2025-04-01 | 6.35 | 6.49 | 0.14 | 2.20% | 6.35 | 6.62 | 271239 | 17675 | 2.44% |
| 2025-03-31 | 6.40 | 6.35 | -0.09 | -1.40% | 6.32 | 6.47 | 245169 | 15650 | 2.21% |
| 2025-03-28 | 6.72 | 6.44 | -0.57 | -8.13% | 6.40 | 6.77 | 681984 | 44543 | 6.15% |
| 2025-03-27 | 6.82 | 7.01 | 0.15 | 2.19% | 6.79 | 7.10 | 394288 | 27534 | 3.55% |
| 2025-03-26 | 6.82 | 6.86 | 0.04 | 0.59% | 6.80 | 7.00 | 364226 | 25153 | 3.28% |
| 2025-03-25 | 6.67 | 6.82 | 0.14 | 2.10% | 6.67 | 6.84 | 396818 | 26837 | 3.58% |
| 2025-03-24 | 6.50 | 6.68 | 0.19 | 2.93% | 6.48 | 6.71 | 346876 | 22900 | 3.13% |
| 2025-03-21 | 6.51 | 6.49 | -0.05 | -0.76% | 6.44 | 6.58 | 191581 | 12447 | 1.73% |
| 2025-03-20 | 6.54 | 6.54 | -0.01 | -0.15% | 6.52 | 6.62 | 134593 | 8833 | 1.21% |
| 2025-03-19 | 6.60 | 6.55 | -0.07 | -1.06% | 6.52 | 6.62 | 155948 | 10243 | 1.41% |
| 2025-03-18 | 6.57 | 6.62 | 0.07 | 1.07% | 6.53 | 6.64 | 195962 | 12918 | 1.77% |
| 2025-03-17 | 6.60 | 6.55 | -0.05 | -0.76% | 6.55 | 6.65 | 144408 | 9514 | 1.30% |
| 2025-03-14 | 6.41 | 6.60 | 0.16 | 2.48% | 6.40 | 6.60 | 297175 | 19457 | 2.68% |
| 2025-03-13 | 6.50 | 6.44 | -0.06 | -0.92% | 6.36 | 6.51 | 162254 | 10414 | 1.46% |
| 2025-03-12 | 6.47 | 6.50 | 0.04 | 0.62% | 6.44 | 6.53 | 178164 | 11547 | 1.61% |
| 2025-03-11 | 6.39 | 6.46 | 0.03 | 0.47% | 6.33 | 6.46 | 176556 | 11258 | 1.59% |
| 2025-03-10 | 6.42 | 6.43 | -0.01 | -0.16% | 6.37 | 6.52 | 175292 | 11272 | 1.58% |
| 2025-03-07 | 6.47 | 6.44 | -0.04 | -0.62% | 6.39 | 6.48 | 167362 | 10762 | 1.51% |
| 2025-03-06 | 6.38 | 6.48 | 0.10 | 1.57% | 6.37 | 6.57 | 276325 | 17934 | 2.49% |
| 2025-03-05 | 6.46 | 6.38 | -0.07 | -1.09% | 6.34 | 6.48 | 157946 | 10070 | 1.42% |
| 2025-03-04 | 6.36 | 6.45 | 0.07 | 1.10% | 6.31 | 6.48 | 126469 | 8123 | 1.14% |
| 2025-03-03 | 6.42 | 6.38 | -0.02 | -0.31% | 6.36 | 6.50 | 152787 | 9820 | 1.38% |
| 2025-02-28 | 6.48 | 6.40 | -0.13 | -1.99% | 6.36 | 6.51 | 218228 | 14028 | 1.97% |
| 2025-02-27 | 6.57 | 6.53 | -0.06 | -0.91% | 6.46 | 6.60 | 230487 | 15024 | 2.08% |
| 2025-02-26 | 6.67 | 6.59 | -0.02 | -0.30% | 6.54 | 6.72 | 307268 | 20285 | 2.77% |
| 2025-02-25 | 6.48 | 6.61 | 0.14 | 2.16% | 6.40 | 6.80 | 474674 | 31409 | 4.28% |
| 2025-02-24 | 6.46 | 6.47 | 0.02 | 0.31% | 6.41 | 6.57 | 230551 | 14933 | 2.08% |
| 2025-02-21 | 6.53 | 6.45 | -0.06 | -0.92% | 6.39 | 6.55 | 177182 | 11425 | 1.60% |
| 2025-02-20 | 6.36 | 6.51 | 0.15 | 2.36% | 6.32 | 6.58 | 213090 | 13767 | 1.92% |
| 2025-02-19 | 6.32 | 6.36 | 0.00 | 0.00% | 6.32 | 6.39 | 134990 | 8581 | 1.22% |
| 2025-02-18 | 6.47 | 6.36 | -0.13 | -2.00% | 6.32 | 6.49 | 181731 | 11618 | 1.64% |
| 2025-02-17 | 6.59 | 6.49 | -0.05 | -0.76% | 6.41 | 6.61 | 224478 | 14553 | 2.02% |
| 2025-02-14 | 6.54 | 6.54 | 0.01 | 0.15% | 6.49 | 6.59 | 161235 | 10565 | 1.45% |
| 2025-02-13 | 6.60 | 6.53 | -0.08 | -1.21% | 6.45 | 6.64 | 247208 | 16133 | 2.23% |
| 2025-02-12 | 6.70 | 6.61 | -0.09 | -1.34% | 6.56 | 6.74 | 192308 | 12746 | 1.73% |
| 2025-02-11 | 6.68 | 6.70 | 0.02 | 0.30% | 6.62 | 6.72 | 176644 | 11769 | 1.59% |
| 2025-02-10 | 6.66 | 6.68 | 0.04 | 0.60% | 6.60 | 6.75 | 265811 | 17712 | 2.40% |
| 2025-02-07 | 6.52 | 6.64 | 0.13 | 2.00% | 6.48 | 6.75 | 303728 | 20211 | 2.74% |
| 2025-02-06 | 6.36 | 6.51 | 0.15 | 2.36% | 6.31 | 6.54 | 216144 | 13922 | 1.95% |
| 2025-02-05 | 6.36 | 6.36 | 0.04 | 0.63% | 6.29 | 6.47 | 238451 | 15271 | 2.15% |
| 2025-01-27 | 6.26 | 6.32 | 0.10 | 1.61% | 6.25 | 6.50 | 234926 | 15022 | 2.12% |
| 2025-01-24 | 6.06 | 6.22 | 0.16 | 2.64% | 6.04 | 6.23 | 203297 | 12509 | 1.83% |
| 2025-01-23 | 6.13 | 6.06 | -0.03 | -0.49% | 6.06 | 6.21 | 138473 | 8494 | 1.25% |
| 2025-01-22 | 6.13 | 6.09 | -0.02 | -0.33% | 6.00 | 6.13 | 104813 | 6345 | 0.94% |
| 2025-01-21 | 6.18 | 6.11 | -0.02 | -0.33% | 6.06 | 6.21 | 118905 | 7257 | 1.07% |
| 2025-01-20 | 6.17 | 6.13 | 0.04 | 0.66% | 6.09 | 6.18 | 165652 | 10185 | 1.49% |
| 2025-01-17 | 6.08 | 6.09 | 0.02 | 0.33% | 6.00 | 6.13 | 167686 | 10186 | 1.51% |
| 2025-01-16 | 6.06 | 6.07 | 0.03 | 0.50% | 6.01 | 6.18 | 134599 | 8197 | 1.21% |
| 2025-01-15 | 6.12 | 6.04 | -0.05 | -0.82% | 5.99 | 6.12 | 148154 | 8947 | 1.34% |
| 2025-01-14 | 5.85 | 6.09 | 0.27 | 4.64% | 5.83 | 6.09 | 246920 | 14758 | 2.23% |
| 2025-01-13 | 5.78 | 5.82 | 0.00 | 0.00% | 5.72 | 5.85 | 134790 | 7822 | 1.22% |
| 2025-01-10 | 5.99 | 5.82 | -0.18 | -3.00% | 5.80 | 6.00 | 179456 | 10581 | 1.62% |
| 2025-01-09 | 6.05 | 6.00 | -0.10 | -1.64% | 5.97 | 6.07 | 163502 | 9838 | 1.47% |
| 2025-01-08 | 6.08 | 6.10 | -0.02 | -0.33% | 5.95 | 6.12 | 189798 | 11469 | 1.71% |
| 2025-01-07 | 6.19 | 6.12 | -0.06 | -0.97% | 5.97 | 6.19 | 267776 | 16257 | 2.41% |
| 2025-01-06 | 6.19 | 6.18 | 0.03 | 0.49% | 6.07 | 6.27 | 226942 | 14019 | 2.05% |
| 2025-01-03 | 6.39 | 6.15 | -0.25 | -3.91% | 6.10 | 6.47 | 281481 | 17688 | 2.54% |
| 2025-01-02 | 6.54 | 6.40 | -0.07 | -1.08% | 6.33 | 6.57 | 233470 | 15092 | 2.10% |
| 2024-12-31 | 6.66 | 6.47 | -0.19 | -2.85% | 6.46 | 6.68 | 225954 | 14829 | 2.04% |
| 2024-12-30 | 6.75 | 6.66 | -0.09 | -1.33% | 6.65 | 6.75 | 194838 | 13024 | 1.76% |
| 2024-12-27 | 6.72 | 6.75 | 0.00 | 0.00% | 6.68 | 6.81 | 184372 | 12452 | 1.66% |
| 2024-12-26 | 6.77 | 6.75 | -0.04 | -0.59% | 6.69 | 6.83 | 197329 | 13323 | 1.78% |