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 | 6.25 | 6.31 | 0.00 | 0.00% | 6.24 | 6.45 | 76234 | 4834 | 1.45% |
| 2025-04-02 | 6.29 | 6.31 | 0.02 | 0.32% | 6.23 | 6.36 | 77079 | 4853 | 1.47% |
| 2025-04-01 | 6.05 | 6.29 | 0.23 | 3.80% | 6.03 | 6.38 | 170773 | 10641 | 3.25% |
| 2025-03-31 | 6.04 | 6.06 | -0.01 | -0.16% | 5.98 | 6.29 | 160068 | 9773 | 3.05% |
| 2025-03-28 | 5.72 | 6.07 | 0.04 | 0.66% | 5.72 | 6.15 | 220036 | 13149 | 4.19% |
| 2025-03-27 | 6.03 | 6.03 | -0.67 | -10.00% | 6.03 | 6.18 | 117913 | 7127 | 2.25% |
| 2025-03-26 | 6.60 | 6.70 | 0.10 | 1.52% | 6.55 | 6.73 | 88232 | 5901 | 1.68% |
| 2025-03-25 | 6.65 | 6.60 | -0.12 | -1.79% | 6.47 | 6.68 | 107400 | 7050 | 2.05% |
| 2025-03-24 | 6.66 | 6.72 | 0.08 | 1.20% | 6.58 | 6.97 | 231245 | 15701 | 4.40% |
| 2025-03-21 | 6.77 | 6.64 | -0.14 | -2.06% | 6.62 | 6.80 | 87221 | 5823 | 1.66% |
| 2025-03-20 | 6.78 | 6.78 | -0.01 | -0.15% | 6.73 | 6.84 | 80778 | 5462 | 1.54% |
| 2025-03-19 | 6.88 | 6.79 | -0.12 | -1.74% | 6.75 | 6.97 | 114003 | 7808 | 2.17% |
| 2025-03-18 | 6.92 | 6.91 | -0.03 | -0.43% | 6.85 | 7.03 | 78056 | 5412 | 1.49% |
| 2025-03-17 | 7.04 | 6.94 | -0.10 | -1.42% | 6.92 | 7.08 | 118141 | 8259 | 2.25% |
| 2025-03-14 | 6.90 | 7.04 | 0.07 | 1.00% | 6.74 | 7.13 | 137042 | 9485 | 2.61% |
| 2025-03-13 | 6.86 | 6.97 | 0.08 | 1.16% | 6.82 | 7.01 | 110240 | 7625 | 2.10% |
| 2025-03-12 | 6.92 | 6.89 | -0.03 | -0.43% | 6.85 | 6.98 | 60046 | 4143 | 1.14% |
| 2025-03-11 | 6.84 | 6.92 | 0.02 | 0.29% | 6.80 | 6.95 | 66233 | 4556 | 1.26% |
| 2025-03-10 | 6.78 | 6.90 | 0.13 | 1.92% | 6.78 | 6.95 | 75935 | 5226 | 1.45% |
| 2025-03-07 | 6.86 | 6.77 | -0.09 | -1.31% | 6.73 | 6.92 | 80374 | 5477 | 1.53% |
| 2025-03-06 | 6.81 | 6.86 | 0.09 | 1.33% | 6.75 | 6.89 | 68186 | 4652 | 1.30% |
| 2025-03-05 | 7.03 | 6.77 | -0.23 | -3.29% | 6.73 | 7.03 | 110992 | 7566 | 2.11% |
| 2025-03-04 | 6.78 | 7.00 | 0.23 | 3.40% | 6.72 | 7.07 | 106453 | 7390 | 2.03% |
| 2025-03-03 | 6.71 | 6.77 | 0.10 | 1.50% | 6.68 | 6.88 | 71697 | 4883 | 1.37% |
| 2025-02-28 | 6.82 | 6.67 | -0.14 | -2.06% | 6.66 | 6.85 | 68886 | 4637 | 1.31% |
| 2025-02-27 | 6.95 | 6.81 | -0.11 | -1.59% | 6.79 | 7.07 | 133444 | 9214 | 2.54% |
| 2025-02-26 | 6.90 | 6.92 | 0.01 | 0.14% | 6.86 | 6.99 | 71846 | 4961 | 1.37% |
| 2025-02-25 | 6.96 | 6.91 | -0.13 | -1.85% | 6.88 | 7.06 | 87502 | 6090 | 1.67% |
| 2025-02-24 | 6.84 | 7.04 | 0.14 | 2.03% | 6.84 | 7.09 | 106703 | 7465 | 2.03% |
| 2025-02-21 | 6.96 | 6.90 | -0.12 | -1.71% | 6.83 | 7.04 | 95042 | 6556 | 1.81% |
| 2025-02-20 | 7.05 | 7.02 | -0.01 | -0.14% | 7.00 | 7.16 | 91653 | 6477 | 1.75% |
| 2025-02-19 | 6.82 | 7.03 | 0.17 | 2.48% | 6.82 | 7.12 | 86014 | 6013 | 1.64% |
| 2025-02-18 | 7.22 | 6.86 | -0.36 | -4.99% | 6.84 | 7.22 | 109047 | 7633 | 2.08% |
| 2025-02-17 | 6.94 | 7.22 | 0.32 | 4.64% | 6.93 | 7.35 | 157345 | 11295 | 3.00% |
| 2025-02-14 | 6.87 | 6.90 | 0.09 | 1.32% | 6.77 | 6.97 | 68467 | 4732 | 1.30% |
| 2025-02-13 | 6.85 | 6.81 | -0.06 | -0.87% | 6.79 | 6.90 | 41702 | 2848 | 0.79% |
| 2025-02-12 | 6.81 | 6.87 | 0.00 | 0.00% | 6.78 | 6.89 | 43823 | 3000 | 0.83% |
| 2025-02-11 | 6.90 | 6.87 | -0.05 | -0.72% | 6.78 | 6.97 | 56688 | 3885 | 1.08% |
| 2025-02-10 | 6.74 | 6.92 | 0.18 | 2.67% | 6.71 | 7.01 | 92427 | 6338 | 1.76% |
| 2025-02-07 | 6.73 | 6.74 | 0.01 | 0.15% | 6.66 | 6.79 | 75189 | 5067 | 1.43% |
| 2025-02-06 | 6.67 | 6.73 | 0.09 | 1.36% | 6.58 | 6.73 | 51873 | 3455 | 0.99% |
| 2025-02-05 | 6.55 | 6.64 | 0.14 | 2.15% | 6.48 | 6.70 | 53434 | 3525 | 1.02% |
| 2025-01-27 | 6.50 | 6.50 | 0.04 | 0.62% | 6.48 | 6.65 | 48719 | 3188 | 0.93% |
| 2025-01-24 | 6.43 | 6.46 | -0.02 | -0.31% | 6.40 | 6.62 | 51360 | 3322 | 0.98% |
| 2025-01-23 | 6.56 | 6.48 | -0.04 | -0.61% | 6.48 | 6.80 | 79323 | 5247 | 1.51% |
| 2025-01-22 | 6.62 | 6.52 | -0.07 | -1.06% | 6.48 | 6.83 | 93720 | 6228 | 1.78% |
| 2025-01-21 | 6.79 | 6.59 | -0.11 | -1.64% | 6.53 | 6.81 | 103603 | 6853 | 1.97% |
| 2025-01-20 | 6.26 | 6.70 | 0.44 | 7.03% | 6.26 | 6.88 | 200201 | 13331 | 3.81% |
| 2025-01-17 | 6.21 | 6.26 | 0.06 | 0.97% | 6.09 | 6.28 | 57975 | 3593 | 1.10% |
| 2025-01-16 | 6.17 | 6.20 | 0.08 | 1.31% | 6.13 | 6.28 | 74282 | 4615 | 1.41% |
| 2025-01-15 | 6.18 | 6.12 | -0.08 | -1.29% | 6.06 | 6.21 | 58979 | 3612 | 1.12% |
| 2025-01-14 | 5.98 | 6.20 | 0.22 | 3.68% | 5.98 | 6.21 | 83939 | 5134 | 1.60% |
| 2025-01-13 | 5.90 | 5.98 | 0.02 | 0.34% | 5.75 | 5.99 | 65027 | 3839 | 1.24% |
| 2025-01-10 | 6.26 | 5.96 | -0.32 | -5.10% | 5.92 | 6.30 | 119609 | 7299 | 2.28% |
| 2025-01-09 | 6.40 | 6.28 | -0.12 | -1.88% | 6.26 | 6.46 | 119364 | 7588 | 2.27% |
| 2025-01-08 | 6.50 | 6.40 | -0.10 | -1.54% | 6.28 | 6.55 | 76348 | 4905 | 1.45% |
| 2025-01-07 | 6.48 | 6.50 | 0.03 | 0.46% | 6.30 | 6.51 | 67423 | 4315 | 1.28% |
| 2025-01-06 | 6.43 | 6.47 | 0.04 | 0.62% | 6.23 | 6.52 | 66341 | 4264 | 1.26% |
| 2025-01-03 | 6.73 | 6.43 | -0.23 | -3.45% | 6.39 | 6.81 | 82040 | 5392 | 1.56% |
| 2025-01-02 | 6.78 | 6.66 | -0.13 | -1.91% | 6.60 | 6.90 | 63722 | 4310 | 1.21% |
| 2024-12-31 | 6.95 | 6.79 | -0.16 | -2.30% | 6.79 | 7.03 | 52751 | 3632 | 1.00% |
| 2024-12-30 | 7.15 | 6.95 | -0.18 | -2.52% | 6.90 | 7.15 | 58892 | 4104 | 1.12% |
| 2024-12-27 | 7.02 | 7.13 | 0.08 | 1.13% | 6.99 | 7.18 | 48294 | 3437 | 0.92% |
| 2024-12-26 | 6.96 | 7.05 | 0.09 | 1.29% | 6.93 | 7.18 | 66737 | 4718 | 1.27% |
| 2024-12-25 | 7.20 | 6.96 | -0.20 | -2.79% | 6.82 | 7.21 | 87636 | 6101 | 1.67% |