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 | 6.51 | 6.45 | -0.11 | -1.68% | 6.39 | 6.54 | 490150 | 31585 | 0.60% |
| 2025-04-02 | 6.62 | 6.56 | -0.05 | -0.76% | 6.53 | 6.69 | 455337 | 30074 | 0.56% |
| 2025-04-01 | 6.53 | 6.61 | 0.09 | 1.38% | 6.47 | 6.63 | 571340 | 37602 | 0.70% |
| 2025-03-31 | 6.41 | 6.52 | 0.14 | 2.19% | 6.40 | 6.55 | 739482 | 48058 | 0.91% |
| 2025-03-28 | 6.46 | 6.38 | -0.04 | -0.62% | 6.36 | 6.56 | 601511 | 38822 | 0.74% |
| 2025-03-27 | 6.39 | 6.42 | 0.01 | 0.16% | 6.38 | 6.44 | 338961 | 21731 | 0.42% |
| 2025-03-26 | 6.51 | 6.41 | -0.09 | -1.38% | 6.37 | 6.52 | 472642 | 30285 | 0.58% |
| 2025-03-25 | 6.48 | 6.50 | 0.02 | 0.31% | 6.43 | 6.52 | 329918 | 21347 | 0.41% |
| 2025-03-24 | 6.52 | 6.48 | -0.02 | -0.31% | 6.41 | 6.53 | 389100 | 25103 | 0.48% |
| 2025-03-21 | 6.55 | 6.50 | -0.02 | -0.31% | 6.50 | 6.65 | 643385 | 42224 | 0.79% |
| 2025-03-20 | 6.39 | 6.52 | 0.15 | 2.35% | 6.39 | 6.60 | 1224061 | 79945 | 1.50% |
| 2025-03-19 | 6.45 | 6.37 | -0.10 | -1.55% | 6.35 | 6.45 | 496106 | 31662 | 0.61% |
| 2025-03-18 | 6.38 | 6.47 | 0.10 | 1.57% | 6.34 | 6.47 | 654122 | 41908 | 0.80% |
| 2025-03-17 | 6.40 | 6.37 | -0.01 | -0.16% | 6.35 | 6.41 | 329684 | 21031 | 0.40% |
| 2025-03-14 | 6.32 | 6.38 | 0.07 | 1.11% | 6.31 | 6.38 | 458002 | 29117 | 0.56% |
| 2025-03-13 | 6.31 | 6.31 | 0.00 | 0.00% | 6.28 | 6.33 | 271844 | 17134 | 0.33% |
| 2025-03-12 | 6.37 | 6.31 | -0.05 | -0.79% | 6.30 | 6.38 | 392225 | 24809 | 0.48% |
| 2025-03-11 | 6.31 | 6.36 | 0.00 | 0.00% | 6.29 | 6.36 | 223442 | 14146 | 0.27% |
| 2025-03-10 | 6.34 | 6.36 | -0.01 | -0.16% | 6.30 | 6.37 | 298065 | 18863 | 0.37% |
| 2025-03-07 | 6.25 | 6.37 | 0.11 | 1.76% | 6.23 | 6.42 | 728381 | 46295 | 0.89% |
| 2025-03-06 | 6.24 | 6.26 | -0.01 | -0.16% | 6.19 | 6.26 | 452602 | 28166 | 0.56% |
| 2025-03-05 | 6.24 | 6.27 | 0.01 | 0.16% | 6.20 | 6.28 | 294191 | 18353 | 0.36% |
| 2025-03-04 | 6.23 | 6.26 | 0.02 | 0.32% | 6.21 | 6.27 | 252532 | 15752 | 0.31% |
| 2025-03-03 | 6.30 | 6.24 | -0.06 | -0.95% | 6.22 | 6.34 | 463790 | 29092 | 0.57% |
| 2025-02-28 | 6.36 | 6.30 | -0.08 | -1.25% | 6.27 | 6.38 | 533463 | 33637 | 0.66% |
| 2025-02-27 | 6.30 | 6.38 | 0.08 | 1.27% | 6.29 | 6.38 | 468855 | 29754 | 0.58% |
| 2025-02-26 | 6.32 | 6.30 | -0.02 | -0.32% | 6.28 | 6.35 | 539075 | 33987 | 0.66% |
| 2025-02-25 | 6.31 | 6.32 | -0.02 | -0.32% | 6.29 | 6.39 | 399173 | 25277 | 0.49% |
| 2025-02-24 | 6.44 | 6.34 | -0.13 | -2.01% | 6.31 | 6.44 | 765292 | 48586 | 0.94% |
| 2025-02-21 | 6.45 | 6.47 | 0.01 | 0.15% | 6.42 | 6.50 | 455308 | 29370 | 0.56% |
| 2025-02-20 | 6.55 | 6.46 | -0.08 | -1.22% | 6.42 | 6.57 | 462611 | 29881 | 0.57% |
| 2025-02-19 | 6.61 | 6.54 | -0.11 | -1.65% | 6.50 | 6.66 | 614789 | 40218 | 0.75% |
| 2025-02-18 | 6.77 | 6.65 | -0.11 | -1.63% | 6.62 | 6.78 | 377714 | 25300 | 0.46% |
| 2025-02-17 | 6.83 | 6.76 | -0.07 | -1.02% | 6.71 | 6.83 | 530575 | 35749 | 0.65% |
| 2025-02-14 | 6.88 | 6.83 | -0.05 | -0.73% | 6.80 | 6.90 | 391706 | 26774 | 0.48% |
| 2025-02-13 | 6.97 | 6.88 | -0.10 | -1.43% | 6.88 | 7.01 | 392369 | 27180 | 0.48% |
| 2025-02-12 | 7.10 | 6.98 | -0.14 | -1.97% | 6.94 | 7.12 | 517741 | 36280 | 0.64% |
| 2025-02-11 | 6.97 | 7.12 | 0.14 | 2.01% | 6.94 | 7.19 | 740008 | 52788 | 0.91% |
| 2025-02-10 | 6.96 | 6.98 | -0.01 | -0.14% | 6.86 | 6.99 | 371367 | 25706 | 0.46% |
| 2025-02-07 | 6.88 | 6.99 | 0.11 | 1.60% | 6.82 | 6.99 | 585764 | 40626 | 0.72% |
| 2025-02-06 | 7.04 | 6.88 | -0.22 | -3.10% | 6.82 | 7.09 | 808491 | 55904 | 0.99% |
| 2025-02-05 | 6.99 | 7.10 | 0.18 | 2.60% | 6.97 | 7.14 | 738031 | 52044 | 0.91% |
| 2025-01-27 | 6.78 | 6.92 | 0.12 | 1.76% | 6.76 | 6.95 | 534889 | 36731 | 0.66% |
| 2025-01-24 | 6.85 | 6.80 | -0.07 | -1.02% | 6.78 | 6.88 | 409757 | 27929 | 0.50% |
| 2025-01-23 | 6.90 | 6.87 | 0.00 | 0.00% | 6.81 | 6.95 | 575461 | 39557 | 0.71% |
| 2025-01-22 | 6.91 | 6.87 | -0.13 | -1.86% | 6.80 | 6.95 | 505370 | 34629 | 0.62% |
| 2025-01-21 | 6.80 | 7.00 | 0.20 | 2.94% | 6.64 | 7.02 | 806361 | 55422 | 0.99% |
| 2025-01-20 | 7.06 | 6.80 | -0.25 | -3.55% | 6.78 | 7.07 | 861123 | 59183 | 1.06% |
| 2025-01-17 | 6.87 | 7.05 | 0.07 | 1.00% | 6.87 | 7.14 | 814311 | 57292 | 1.00% |
| 2025-01-16 | 6.92 | 6.98 | 0.03 | 0.43% | 6.85 | 7.05 | 815400 | 56704 | 1.00% |
| 2025-01-15 | 6.85 | 6.95 | 0.13 | 1.91% | 6.71 | 7.07 | 1487544 | 103111 | 1.83% |
| 2025-01-14 | 6.65 | 6.82 | 0.20 | 3.02% | 6.63 | 6.90 | 1160291 | 79124 | 1.42% |
| 2025-01-13 | 6.40 | 6.62 | 0.33 | 5.25% | 6.40 | 6.79 | 1509469 | 100635 | 1.85% |
| 2025-01-10 | 6.37 | 6.29 | -0.08 | -1.26% | 6.29 | 6.54 | 672411 | 43120 | 0.83% |
| 2025-01-09 | 6.55 | 6.37 | -0.26 | -3.92% | 6.36 | 6.58 | 829845 | 53440 | 1.02% |
| 2025-01-08 | 6.56 | 6.63 | 0.34 | 5.41% | 6.50 | 6.71 | 1721312 | 113951 | 2.11% |
| 2025-01-07 | 6.37 | 6.29 | -0.04 | -0.63% | 6.23 | 6.45 | 463000 | 29240 | 0.57% |
| 2025-01-06 | 6.26 | 6.33 | 0.07 | 1.12% | 6.21 | 6.38 | 427605 | 26936 | 0.53% |
| 2025-01-03 | 6.19 | 6.26 | 0.07 | 1.13% | 6.19 | 6.34 | 578257 | 36290 | 0.71% |
| 2025-01-02 | 6.42 | 6.19 | -0.22 | -3.43% | 6.16 | 6.45 | 700398 | 43877 | 0.86% |
| 2024-12-31 | 6.52 | 6.41 | -0.11 | -1.69% | 6.40 | 6.55 | 483794 | 31347 | 0.59% |
| 2024-12-30 | 6.47 | 6.52 | 0.05 | 0.77% | 6.46 | 6.54 | 377719 | 24590 | 0.46% |
| 2024-12-27 | 6.39 | 6.47 | 0.05 | 0.78% | 6.39 | 6.48 | 371161 | 23913 | 0.46% |
| 2024-12-26 | 6.49 | 6.42 | -0.07 | -1.08% | 6.38 | 6.49 | 374180 | 23996 | 0.46% |