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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-28 | 6.65 | 6.68 | 0.03 | 0.45% | 6.61 | 6.79 | 99122 | 6602 | 0.86% |
| 2025-03-27 | 6.75 | 6.65 | -0.07 | -1.04% | 6.63 | 6.80 | 85540 | 5717 | 0.74% |
| 2025-03-26 | 6.69 | 6.72 | 0.03 | 0.45% | 6.66 | 6.72 | 63971 | 4282 | 0.56% |
| 2025-03-25 | 6.62 | 6.69 | 0.04 | 0.60% | 6.59 | 6.69 | 75395 | 5020 | 0.66% |
| 2025-03-24 | 6.68 | 6.65 | -0.03 | -0.45% | 6.53 | 6.69 | 86307 | 5706 | 0.75% |
| 2025-03-21 | 6.69 | 6.68 | -0.02 | -0.30% | 6.63 | 6.74 | 88643 | 5931 | 0.77% |
| 2025-03-20 | 6.73 | 6.70 | -0.02 | -0.30% | 6.69 | 6.78 | 67289 | 4528 | 0.59% |
| 2025-03-19 | 6.77 | 6.72 | -0.05 | -0.74% | 6.69 | 6.77 | 85647 | 5765 | 0.74% |
| 2025-03-18 | 6.71 | 6.77 | 0.09 | 1.35% | 6.66 | 6.85 | 148118 | 9987 | 1.29% |
| 2025-03-17 | 6.69 | 6.68 | 0.02 | 0.30% | 6.63 | 6.70 | 98836 | 6604 | 0.86% |
| 2025-03-14 | 6.65 | 6.66 | 0.06 | 0.91% | 6.63 | 6.72 | 141408 | 9423 | 1.23% |
| 2025-03-13 | 6.60 | 6.60 | 0.00 | 0.00% | 6.56 | 6.65 | 105466 | 6961 | 0.92% |
| 2025-03-12 | 6.52 | 6.60 | 0.08 | 1.23% | 6.48 | 6.64 | 124641 | 8175 | 1.08% |
| 2025-03-11 | 6.46 | 6.52 | 0.02 | 0.31% | 6.44 | 6.52 | 52882 | 3425 | 0.46% |
| 2025-03-10 | 6.46 | 6.50 | 0.04 | 0.62% | 6.44 | 6.53 | 64113 | 4164 | 0.56% |
| 2025-03-07 | 6.45 | 6.46 | -0.01 | -0.15% | 6.42 | 6.49 | 71379 | 4608 | 0.62% |
| 2025-03-06 | 6.43 | 6.47 | 0.04 | 0.62% | 6.41 | 6.48 | 67808 | 4380 | 0.59% |
| 2025-03-05 | 6.48 | 6.43 | -0.05 | -0.77% | 6.39 | 6.50 | 55221 | 3547 | 0.48% |
| 2025-03-04 | 6.47 | 6.48 | -0.01 | -0.15% | 6.41 | 6.49 | 60393 | 3892 | 0.53% |
| 2025-03-03 | 6.52 | 6.49 | -0.03 | -0.46% | 6.47 | 6.57 | 85332 | 5562 | 0.74% |
| 2025-02-28 | 6.56 | 6.52 | -0.06 | -0.91% | 6.50 | 6.62 | 104685 | 6865 | 0.91% |
| 2025-02-27 | 6.57 | 6.58 | 0.00 | 0.00% | 6.50 | 6.60 | 85900 | 5623 | 0.75% |
| 2025-02-26 | 6.52 | 6.58 | 0.06 | 0.92% | 6.51 | 6.58 | 67154 | 4401 | 0.58% |
| 2025-02-25 | 6.51 | 6.52 | -0.06 | -0.91% | 6.51 | 6.58 | 68946 | 4507 | 0.60% |
| 2025-02-24 | 6.51 | 6.58 | 0.03 | 0.46% | 6.51 | 6.61 | 81856 | 5383 | 0.71% |
| 2025-02-21 | 6.63 | 6.55 | -0.08 | -1.21% | 6.50 | 6.63 | 102049 | 6679 | 0.89% |
| 2025-02-20 | 6.60 | 6.63 | 0.04 | 0.61% | 6.55 | 6.66 | 86862 | 5739 | 0.76% |
| 2025-02-19 | 6.59 | 6.59 | -0.01 | -0.15% | 6.54 | 6.62 | 96204 | 6315 | 0.84% |
| 2025-02-18 | 6.71 | 6.60 | -0.10 | -1.49% | 6.59 | 6.75 | 111816 | 7470 | 0.97% |
| 2025-02-17 | 6.64 | 6.70 | 0.05 | 0.75% | 6.59 | 6.71 | 113157 | 7536 | 0.98% |
| 2025-02-14 | 6.70 | 6.65 | -0.05 | -0.75% | 6.63 | 6.74 | 84064 | 5613 | 0.73% |
| 2025-02-13 | 6.70 | 6.70 | 0.01 | 0.15% | 6.69 | 6.76 | 111706 | 7511 | 0.97% |
| 2025-02-12 | 6.67 | 6.69 | 0.01 | 0.15% | 6.62 | 6.70 | 80609 | 5380 | 0.70% |
| 2025-02-11 | 6.70 | 6.68 | -0.03 | -0.45% | 6.62 | 6.71 | 76155 | 5072 | 0.66% |
| 2025-02-10 | 6.64 | 6.71 | 0.01 | 0.15% | 6.63 | 6.73 | 133147 | 8893 | 1.16% |
| 2025-02-07 | 6.60 | 6.70 | 0.09 | 1.36% | 6.56 | 6.71 | 124362 | 8292 | 1.08% |
| 2025-02-06 | 6.55 | 6.61 | 0.06 | 0.92% | 6.47 | 6.62 | 84173 | 5515 | 0.73% |
| 2025-02-05 | 6.61 | 6.55 | -0.01 | -0.15% | 6.52 | 6.61 | 73418 | 4816 | 0.64% |
| 2025-01-27 | 6.65 | 6.56 | -0.06 | -0.91% | 6.55 | 6.70 | 79698 | 5292 | 0.69% |
| 2025-01-24 | 6.59 | 6.62 | 0.03 | 0.46% | 6.55 | 6.65 | 65307 | 4312 | 0.57% |
| 2025-01-23 | 6.63 | 6.59 | 0.00 | 0.00% | 6.59 | 6.71 | 83793 | 5571 | 0.73% |
| 2025-01-22 | 6.58 | 6.59 | -0.01 | -0.15% | 6.53 | 6.61 | 49870 | 3273 | 0.43% |
| 2025-01-21 | 6.70 | 6.60 | -0.07 | -1.05% | 6.55 | 6.72 | 72765 | 4803 | 0.63% |
| 2025-01-20 | 6.66 | 6.67 | 0.01 | 0.15% | 6.62 | 6.70 | 84075 | 5604 | 0.73% |
| 2025-01-17 | 6.69 | 6.66 | -0.02 | -0.30% | 6.62 | 6.76 | 80985 | 5403 | 0.70% |
| 2025-01-16 | 6.70 | 6.68 | 0.04 | 0.60% | 6.63 | 6.76 | 82632 | 5535 | 0.72% |
| 2025-01-15 | 6.72 | 6.64 | -0.08 | -1.19% | 6.62 | 6.72 | 77465 | 5156 | 0.67% |
| 2025-01-14 | 6.58 | 6.72 | 0.16 | 2.44% | 6.56 | 6.73 | 109070 | 7266 | 0.95% |
| 2025-01-13 | 6.39 | 6.56 | 0.02 | 0.31% | 6.38 | 6.64 | 71755 | 4707 | 0.62% |
| 2025-01-10 | 6.79 | 6.55 | -0.23 | -3.39% | 6.52 | 6.81 | 125746 | 8347 | 1.09% |
| 2025-01-09 | 6.65 | 6.78 | 0.05 | 0.74% | 6.62 | 6.90 | 167929 | 11340 | 1.46% |
| 2025-01-08 | 6.74 | 6.73 | -0.07 | -1.03% | 6.51 | 6.75 | 169585 | 11276 | 1.47% |
| 2025-01-07 | 6.87 | 6.80 | -0.04 | -0.58% | 6.65 | 6.95 | 174464 | 11810 | 1.52% |
| 2025-01-06 | 7.21 | 6.84 | -0.50 | -6.81% | 6.79 | 7.28 | 265076 | 18417 | 2.30% |
| 2025-01-03 | 7.66 | 7.34 | -0.49 | -6.26% | 7.25 | 7.69 | 334459 | 24844 | 2.91% |
| 2025-01-02 | 7.80 | 7.83 | 0.03 | 0.38% | 7.58 | 8.10 | 560879 | 43584 | 4.88% |
| 2024-12-31 | 7.19 | 7.80 | 0.71 | 10.01% | 7.17 | 7.80 | 381405 | 29248 | 3.32% |
| 2024-12-30 | 7.18 | 7.09 | -0.08 | -1.12% | 7.05 | 7.19 | 72119 | 5109 | 0.63% |
| 2024-12-27 | 7.08 | 7.17 | 0.10 | 1.41% | 7.05 | 7.22 | 76359 | 5457 | 0.66% |
| 2024-12-26 | 7.06 | 7.07 | -0.02 | -0.28% | 7.03 | 7.14 | 63655 | 4513 | 0.55% |