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 | 6.73 | 6.86 | 0.07 | 1.03% | 6.71 | 6.88 | 114889 | 7839 | 3.10% |
| 2025-04-02 | 6.95 | 6.79 | -0.15 | -2.16% | 6.76 | 6.96 | 104834 | 7125 | 2.83% |
| 2025-04-01 | 6.62 | 6.94 | 0.31 | 4.68% | 6.62 | 7.01 | 160212 | 11021 | 4.33% |
| 2025-03-31 | 6.60 | 6.63 | 0.01 | 0.15% | 6.50 | 6.74 | 83427 | 5533 | 2.25% |
| 2025-03-28 | 6.73 | 6.62 | -0.14 | -2.07% | 6.59 | 6.77 | 80846 | 5387 | 2.18% |
| 2025-03-27 | 6.94 | 6.76 | -0.18 | -2.59% | 6.74 | 7.05 | 109423 | 7463 | 2.96% |
| 2025-03-26 | 6.82 | 6.94 | 0.13 | 1.91% | 6.72 | 7.14 | 187107 | 13054 | 5.06% |
| 2025-03-25 | 6.70 | 6.81 | 0.09 | 1.34% | 6.62 | 6.89 | 98658 | 6685 | 2.67% |
| 2025-03-24 | 6.75 | 6.72 | -0.05 | -0.74% | 6.59 | 6.85 | 99495 | 6688 | 2.69% |
| 2025-03-21 | 6.78 | 6.77 | -0.05 | -0.73% | 6.75 | 6.93 | 103935 | 7100 | 2.81% |
| 2025-03-20 | 6.75 | 6.82 | 0.06 | 0.89% | 6.72 | 6.85 | 74537 | 5064 | 2.01% |
| 2025-03-19 | 6.68 | 6.76 | 0.09 | 1.35% | 6.63 | 6.83 | 90705 | 6128 | 2.45% |
| 2025-03-18 | 6.66 | 6.67 | 0.01 | 0.15% | 6.62 | 6.69 | 45444 | 3021 | 1.23% |
| 2025-03-17 | 6.65 | 6.66 | 0.04 | 0.60% | 6.64 | 6.69 | 62023 | 4134 | 1.68% |
| 2025-03-14 | 6.58 | 6.62 | 0.00 | 0.00% | 6.54 | 6.66 | 78189 | 5155 | 2.11% |
| 2025-03-13 | 6.53 | 6.62 | 0.10 | 1.53% | 6.50 | 6.65 | 96840 | 6371 | 2.62% |
| 2025-03-12 | 6.46 | 6.52 | 0.06 | 0.93% | 6.44 | 6.58 | 63532 | 4133 | 1.72% |
| 2025-03-11 | 6.40 | 6.46 | 0.01 | 0.16% | 6.34 | 6.47 | 46246 | 2959 | 1.25% |
| 2025-03-10 | 6.41 | 6.45 | 0.03 | 0.47% | 6.39 | 6.49 | 51387 | 3313 | 1.39% |
| 2025-03-07 | 6.42 | 6.42 | -0.02 | -0.31% | 6.37 | 6.48 | 61875 | 3969 | 1.67% |
| 2025-03-06 | 6.51 | 6.44 | -0.04 | -0.62% | 6.41 | 6.51 | 63551 | 4099 | 1.72% |
| 2025-03-05 | 6.62 | 6.48 | -0.12 | -1.82% | 6.43 | 6.62 | 77042 | 4995 | 2.08% |
| 2025-03-04 | 6.63 | 6.60 | 0.01 | 0.15% | 6.55 | 6.80 | 112734 | 7478 | 3.05% |
| 2025-03-03 | 6.45 | 6.59 | 0.16 | 2.49% | 6.44 | 6.59 | 98537 | 6436 | 2.66% |
| 2025-02-28 | 6.52 | 6.43 | -0.08 | -1.23% | 6.41 | 6.56 | 79289 | 5144 | 2.14% |
| 2025-02-27 | 6.58 | 6.51 | -0.07 | -1.06% | 6.43 | 6.64 | 71649 | 4663 | 1.94% |
| 2025-02-26 | 6.46 | 6.58 | 0.14 | 2.17% | 6.44 | 6.59 | 81573 | 5329 | 2.20% |
| 2025-02-25 | 6.43 | 6.44 | -0.03 | -0.46% | 6.37 | 6.58 | 85339 | 5515 | 2.31% |
| 2025-02-24 | 6.32 | 6.47 | 0.14 | 2.21% | 6.32 | 6.60 | 101954 | 6566 | 2.76% |
| 2025-02-21 | 6.31 | 6.33 | -0.01 | -0.16% | 6.28 | 6.39 | 61432 | 3887 | 1.66% |
| 2025-02-20 | 6.27 | 6.34 | 0.07 | 1.12% | 6.22 | 6.41 | 71004 | 4490 | 1.92% |
| 2025-02-19 | 6.20 | 6.27 | 0.06 | 0.97% | 6.20 | 6.31 | 50343 | 3149 | 1.36% |
| 2025-02-18 | 6.31 | 6.21 | -0.10 | -1.58% | 6.19 | 6.34 | 66912 | 4196 | 1.81% |
| 2025-02-17 | 6.18 | 6.31 | 0.11 | 1.77% | 6.14 | 6.35 | 78558 | 4912 | 2.12% |
| 2025-02-14 | 6.17 | 6.20 | 0.01 | 0.16% | 6.14 | 6.22 | 65185 | 4028 | 1.76% |
| 2025-02-13 | 6.13 | 6.19 | 0.04 | 0.65% | 6.12 | 6.29 | 72557 | 4494 | 1.96% |
| 2025-02-12 | 6.12 | 6.15 | 0.03 | 0.49% | 6.08 | 6.16 | 47354 | 2902 | 1.28% |
| 2025-02-11 | 6.18 | 6.12 | -0.05 | -0.81% | 6.07 | 6.19 | 50993 | 3117 | 1.38% |
| 2025-02-10 | 6.11 | 6.17 | 0.07 | 1.15% | 6.09 | 6.18 | 67081 | 4119 | 1.81% |
| 2025-02-07 | 6.04 | 6.10 | 0.06 | 0.99% | 6.02 | 6.16 | 69681 | 4246 | 1.88% |
| 2025-02-06 | 5.99 | 6.04 | 0.07 | 1.17% | 5.92 | 6.04 | 56675 | 3391 | 1.53% |
| 2025-02-05 | 5.99 | 5.97 | 0.02 | 0.34% | 5.92 | 5.99 | 50712 | 3021 | 1.37% |
| 2025-01-27 | 5.94 | 5.95 | 0.03 | 0.51% | 5.92 | 6.06 | 64390 | 3859 | 1.74% |
| 2025-01-24 | 5.95 | 5.92 | 0.00 | 0.00% | 5.83 | 5.95 | 68395 | 4025 | 1.85% |
| 2025-01-23 | 5.95 | 5.92 | 0.01 | 0.17% | 5.91 | 6.03 | 71296 | 4260 | 1.93% |
| 2025-01-22 | 5.98 | 5.91 | -0.07 | -1.17% | 5.89 | 5.99 | 52222 | 3093 | 1.41% |
| 2025-01-21 | 6.11 | 5.98 | -0.08 | -1.32% | 5.94 | 6.15 | 72299 | 4341 | 1.95% |
| 2025-01-20 | 5.96 | 6.06 | 0.11 | 1.85% | 5.90 | 6.11 | 115190 | 6959 | 3.11% |
| 2025-01-17 | 5.90 | 5.95 | -0.28 | -4.49% | 5.85 | 6.03 | 150869 | 8979 | 4.08% |
| 2025-01-16 | 6.20 | 6.23 | 0.05 | 0.81% | 6.17 | 6.30 | 65432 | 4081 | 1.77% |
| 2025-01-15 | 6.15 | 6.18 | 0.04 | 0.65% | 6.11 | 6.22 | 69757 | 4305 | 1.89% |
| 2025-01-14 | 5.93 | 6.14 | 0.21 | 3.54% | 5.92 | 6.14 | 72862 | 4425 | 1.97% |
| 2025-01-13 | 5.88 | 5.93 | 0.06 | 1.02% | 5.72 | 5.94 | 58681 | 3440 | 1.59% |
| 2025-01-10 | 6.06 | 5.87 | -0.18 | -2.98% | 5.86 | 6.08 | 61248 | 3647 | 1.66% |
| 2025-01-09 | 6.06 | 6.05 | -0.06 | -0.98% | 6.03 | 6.11 | 44321 | 2690 | 1.20% |
| 2025-01-08 | 6.09 | 6.11 | 0.01 | 0.16% | 5.91 | 6.13 | 71245 | 4311 | 1.93% |
| 2025-01-07 | 6.04 | 6.10 | 0.07 | 1.16% | 5.95 | 6.11 | 63325 | 3827 | 1.71% |
| 2025-01-06 | 5.99 | 6.03 | 0.03 | 0.50% | 5.81 | 6.12 | 90502 | 5429 | 2.45% |
| 2025-01-03 | 6.33 | 6.00 | -0.30 | -4.76% | 5.98 | 6.36 | 108787 | 6671 | 2.94% |
| 2025-01-02 | 6.41 | 6.30 | -0.13 | -2.02% | 6.25 | 6.52 | 85413 | 5462 | 2.31% |
| 2024-12-31 | 6.50 | 6.43 | -0.12 | -1.83% | 6.42 | 6.64 | 83155 | 5427 | 2.25% |
| 2024-12-30 | 6.83 | 6.55 | -0.33 | -4.80% | 6.54 | 6.90 | 140760 | 9336 | 3.80% |
| 2024-12-27 | 6.69 | 6.88 | 0.40 | 6.17% | 6.58 | 7.02 | 159326 | 10878 | 4.31% |
| 2024-12-26 | 6.45 | 6.48 | -0.01 | -0.15% | 6.43 | 6.55 | 63275 | 4108 | 1.71% |