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 | 6.72 | 6.99 | 0.25 | 3.71% | 6.68 | 7.31 | 359235 | 25223 | 3.63% |
| 2025-04-02 | 6.67 | 6.74 | 0.07 | 1.05% | 6.63 | 6.79 | 112623 | 7561 | 1.14% |
| 2025-04-01 | 6.65 | 6.67 | 0.13 | 1.99% | 6.61 | 6.75 | 146383 | 9760 | 1.48% |
| 2025-03-31 | 6.53 | 6.54 | -0.05 | -0.76% | 6.48 | 6.86 | 184298 | 12210 | 1.86% |
| 2025-03-28 | 6.70 | 6.59 | 0.02 | 0.30% | 6.59 | 6.80 | 95450 | 6380 | 0.97% |
| 2025-03-27 | 6.61 | 6.57 | -0.08 | -1.20% | 6.55 | 6.64 | 50602 | 3333 | 0.51% |
| 2025-03-26 | 6.67 | 6.65 | -0.02 | -0.30% | 6.62 | 6.68 | 54480 | 3621 | 0.55% |
| 2025-03-25 | 6.66 | 6.67 | 0.02 | 0.30% | 6.62 | 6.70 | 82091 | 5473 | 0.83% |
| 2025-03-24 | 6.58 | 6.65 | 0.07 | 1.06% | 6.54 | 6.65 | 85542 | 5647 | 0.86% |
| 2025-03-21 | 6.54 | 6.58 | 0.03 | 0.46% | 6.53 | 6.67 | 87794 | 5804 | 0.89% |
| 2025-03-20 | 6.53 | 6.55 | 0.02 | 0.31% | 6.52 | 6.65 | 73672 | 4853 | 0.74% |
| 2025-03-19 | 6.56 | 6.53 | -0.06 | -0.91% | 6.49 | 6.58 | 70759 | 4613 | 0.72% |
| 2025-03-18 | 6.59 | 6.59 | -0.01 | -0.15% | 6.50 | 6.74 | 133394 | 8801 | 1.35% |
| 2025-03-17 | 6.43 | 6.60 | 0.18 | 2.80% | 6.39 | 6.70 | 188022 | 12376 | 1.90% |
| 2025-03-14 | 6.35 | 6.42 | 0.07 | 1.10% | 6.32 | 6.43 | 60152 | 3843 | 0.61% |
| 2025-03-13 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.36 | 45102 | 2847 | 0.46% |
| 2025-03-12 | 6.29 | 6.29 | 0.01 | 0.16% | 6.24 | 6.31 | 36790 | 2311 | 0.37% |
| 2025-03-11 | 6.25 | 6.28 | 0.00 | 0.00% | 6.20 | 6.28 | 41168 | 2566 | 0.42% |
| 2025-03-10 | 6.32 | 6.28 | -0.02 | -0.32% | 6.25 | 6.33 | 33286 | 2093 | 0.34% |
| 2025-03-07 | 6.29 | 6.30 | -0.01 | -0.16% | 6.26 | 6.33 | 31755 | 1999 | 0.32% |
| 2025-03-06 | 6.32 | 6.31 | 0.02 | 0.32% | 6.26 | 6.33 | 37002 | 2329 | 0.37% |
| 2025-03-05 | 6.33 | 6.29 | -0.04 | -0.63% | 6.25 | 6.34 | 34060 | 2137 | 0.34% |
| 2025-03-04 | 6.36 | 6.33 | -0.03 | -0.47% | 6.31 | 6.36 | 33257 | 2105 | 0.34% |
| 2025-03-03 | 6.30 | 6.36 | 0.07 | 1.11% | 6.30 | 6.41 | 57041 | 3632 | 0.58% |
| 2025-02-28 | 6.37 | 6.29 | -0.10 | -1.56% | 6.28 | 6.43 | 52214 | 3317 | 0.53% |
| 2025-02-27 | 6.44 | 6.39 | -0.10 | -1.54% | 6.33 | 6.52 | 56555 | 3620 | 0.57% |
| 2025-02-26 | 6.30 | 6.49 | 0.19 | 3.02% | 6.30 | 6.59 | 109410 | 7078 | 1.11% |
| 2025-02-25 | 6.28 | 6.30 | 0.00 | 0.00% | 6.24 | 6.39 | 52622 | 3313 | 0.53% |
| 2025-02-24 | 6.19 | 6.30 | 0.11 | 1.78% | 6.17 | 6.32 | 64098 | 4031 | 0.65% |
| 2025-02-21 | 6.21 | 6.19 | -0.01 | -0.16% | 6.13 | 6.21 | 40642 | 2506 | 0.41% |
| 2025-02-20 | 6.21 | 6.20 | -0.03 | -0.48% | 6.18 | 6.23 | 30481 | 1889 | 0.31% |
| 2025-02-19 | 6.23 | 6.23 | 0.02 | 0.32% | 6.18 | 6.25 | 34228 | 2126 | 0.35% |
| 2025-02-18 | 6.36 | 6.21 | -0.11 | -1.74% | 6.19 | 6.36 | 45672 | 2859 | 0.46% |
| 2025-02-17 | 6.20 | 6.32 | 0.13 | 2.10% | 6.17 | 6.35 | 64879 | 4074 | 0.66% |
| 2025-02-14 | 6.23 | 6.19 | -0.04 | -0.64% | 6.19 | 6.25 | 34386 | 2136 | 0.35% |
| 2025-02-13 | 6.32 | 6.23 | -0.06 | -0.95% | 6.23 | 6.32 | 42446 | 2661 | 0.43% |
| 2025-02-12 | 6.32 | 6.29 | -0.02 | -0.32% | 6.25 | 6.34 | 35686 | 2248 | 0.36% |
| 2025-02-11 | 6.29 | 6.31 | 0.03 | 0.48% | 6.24 | 6.33 | 44806 | 2816 | 0.45% |
| 2025-02-10 | 6.30 | 6.28 | 0.00 | 0.00% | 6.25 | 6.35 | 46508 | 2923 | 0.47% |
| 2025-02-07 | 6.28 | 6.28 | 0.02 | 0.32% | 6.24 | 6.31 | 61234 | 3846 | 0.62% |
| 2025-02-06 | 6.20 | 6.26 | 0.02 | 0.32% | 6.18 | 6.26 | 41145 | 2557 | 0.42% |
| 2025-02-05 | 6.20 | 6.24 | 0.04 | 0.65% | 6.18 | 6.25 | 53683 | 3338 | 0.54% |
| 2025-01-27 | 6.20 | 6.20 | 0.00 | 0.00% | 6.18 | 6.31 | 56767 | 3542 | 0.57% |
| 2025-01-24 | 6.10 | 6.20 | 0.05 | 0.81% | 6.10 | 6.33 | 80173 | 4986 | 0.81% |
| 2025-01-23 | 6.10 | 6.15 | 0.05 | 0.82% | 6.10 | 6.27 | 65123 | 4030 | 0.66% |
| 2025-01-22 | 6.08 | 6.10 | 0.00 | 0.00% | 6.02 | 6.10 | 29394 | 1783 | 0.30% |
| 2025-01-21 | 6.16 | 6.10 | -0.05 | -0.81% | 6.08 | 6.17 | 28769 | 1756 | 0.29% |
| 2025-01-20 | 6.13 | 6.15 | 0.03 | 0.49% | 6.12 | 6.19 | 32580 | 2003 | 0.33% |
| 2025-01-17 | 6.11 | 6.12 | 0.00 | 0.00% | 6.08 | 6.14 | 22151 | 1354 | 0.22% |
| 2025-01-16 | 6.12 | 6.12 | -0.01 | -0.16% | 6.10 | 6.20 | 32764 | 2014 | 0.33% |
| 2025-01-15 | 6.15 | 6.13 | -0.02 | -0.33% | 6.08 | 6.15 | 24395 | 1493 | 0.25% |
| 2025-01-14 | 6.04 | 6.15 | 0.12 | 1.99% | 6.03 | 6.15 | 46967 | 2864 | 0.47% |
| 2025-01-13 | 5.95 | 6.03 | 0.02 | 0.33% | 5.94 | 6.07 | 41415 | 2487 | 0.42% |
| 2025-01-10 | 6.13 | 6.01 | -0.10 | -1.64% | 6.01 | 6.17 | 53103 | 3231 | 0.54% |
| 2025-01-09 | 6.17 | 6.11 | -0.08 | -1.29% | 6.11 | 6.19 | 35107 | 2154 | 0.35% |
| 2025-01-08 | 6.26 | 6.19 | -0.04 | -0.64% | 6.05 | 6.26 | 46932 | 2886 | 0.47% |
| 2025-01-07 | 6.32 | 6.23 | -0.08 | -1.27% | 6.17 | 6.33 | 47512 | 2960 | 0.48% |
| 2025-01-06 | 6.25 | 6.31 | 0.05 | 0.80% | 6.17 | 6.35 | 43614 | 2735 | 0.44% |
| 2025-01-03 | 6.40 | 6.26 | -0.14 | -2.19% | 6.24 | 6.48 | 60247 | 3828 | 0.61% |
| 2025-01-02 | 6.56 | 6.40 | -0.16 | -2.44% | 6.35 | 6.62 | 71823 | 4641 | 0.73% |
| 2024-12-31 | 6.68 | 6.56 | -0.12 | -1.80% | 6.54 | 6.71 | 57598 | 3817 | 0.58% |
| 2024-12-30 | 6.70 | 6.68 | -0.04 | -0.60% | 6.64 | 6.75 | 56409 | 3777 | 0.57% |
| 2024-12-27 | 6.69 | 6.72 | 0.00 | 0.00% | 6.60 | 6.73 | 106341 | 7093 | 1.08% |
| 2024-12-26 | 6.53 | 6.72 | 0.19 | 2.91% | 6.50 | 6.82 | 127105 | 8518 | 1.29% |