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 | 6.30 | 6.83 | 0.62 | 9.98% | 6.30 | 6.83 | 302931 | 20541 | 5.31% |
| 2025-04-02 | 6.20 | 6.21 | 0.01 | 0.16% | 6.14 | 6.29 | 50739 | 3160 | 0.89% |
| 2025-04-01 | 6.11 | 6.20 | 0.11 | 1.81% | 6.11 | 6.24 | 51875 | 3209 | 0.91% |
| 2025-03-31 | 6.17 | 6.09 | -0.10 | -1.62% | 6.07 | 6.18 | 46572 | 2846 | 0.82% |
| 2025-03-28 | 6.25 | 6.19 | -0.07 | -1.12% | 6.17 | 6.28 | 43984 | 2732 | 0.77% |
| 2025-03-27 | 6.27 | 6.26 | -0.03 | -0.48% | 6.15 | 6.35 | 50910 | 3186 | 0.89% |
| 2025-03-26 | 6.21 | 6.29 | 0.10 | 1.62% | 6.16 | 6.33 | 59634 | 3742 | 1.05% |
| 2025-03-25 | 6.11 | 6.19 | -0.04 | -0.64% | 6.11 | 6.24 | 65202 | 4026 | 1.14% |
| 2025-03-24 | 6.38 | 6.23 | -0.13 | -2.04% | 6.16 | 6.45 | 91826 | 5755 | 1.61% |
| 2025-03-21 | 6.44 | 6.36 | -0.06 | -0.93% | 6.33 | 6.45 | 48252 | 3081 | 0.85% |
| 2025-03-20 | 6.48 | 6.42 | -0.10 | -1.53% | 6.40 | 6.52 | 49096 | 3170 | 0.86% |
| 2025-03-19 | 6.46 | 6.52 | 0.03 | 0.46% | 6.42 | 6.62 | 69937 | 4556 | 1.23% |
| 2025-03-18 | 6.52 | 6.49 | 0.01 | 0.15% | 6.41 | 6.52 | 58198 | 3761 | 1.02% |
| 2025-03-17 | 6.49 | 6.48 | 0.05 | 0.78% | 6.41 | 6.51 | 63530 | 4108 | 1.11% |
| 2025-03-14 | 6.25 | 6.43 | 0.18 | 2.88% | 6.21 | 6.43 | 107830 | 6850 | 1.89% |
| 2025-03-13 | 6.30 | 6.25 | -0.02 | -0.32% | 6.21 | 6.56 | 122323 | 7770 | 2.14% |
| 2025-03-12 | 6.35 | 6.27 | -0.05 | -0.79% | 6.24 | 6.37 | 67531 | 4235 | 1.18% |
| 2025-03-11 | 6.21 | 6.32 | 0.05 | 0.80% | 6.15 | 6.34 | 52726 | 3290 | 0.92% |
| 2025-03-10 | 6.18 | 6.27 | 0.06 | 0.97% | 6.18 | 6.45 | 74146 | 4669 | 1.30% |
| 2025-03-07 | 6.25 | 6.21 | -0.05 | -0.80% | 6.19 | 6.28 | 42782 | 2665 | 0.75% |
| 2025-03-06 | 6.21 | 6.26 | 0.08 | 1.29% | 6.15 | 6.27 | 67101 | 4171 | 1.18% |
| 2025-03-05 | 6.23 | 6.18 | -0.03 | -0.48% | 6.10 | 6.23 | 53732 | 3304 | 0.94% |
| 2025-03-04 | 6.24 | 6.21 | -0.09 | -1.43% | 6.19 | 6.30 | 81935 | 5104 | 1.44% |
| 2025-03-03 | 6.31 | 6.30 | 0.02 | 0.32% | 6.22 | 6.36 | 46791 | 2956 | 0.82% |
| 2025-02-28 | 6.48 | 6.28 | -0.24 | -3.68% | 6.28 | 6.52 | 88832 | 5665 | 1.56% |
| 2025-02-27 | 6.44 | 6.52 | 0.07 | 1.09% | 6.38 | 6.53 | 69070 | 4461 | 1.21% |
| 2025-02-26 | 6.45 | 6.45 | 0.00 | 0.00% | 6.42 | 6.56 | 83836 | 5418 | 1.47% |
| 2025-02-25 | 6.56 | 6.45 | -0.15 | -2.27% | 6.43 | 6.58 | 60002 | 3895 | 1.05% |
| 2025-02-24 | 6.56 | 6.60 | 0.01 | 0.15% | 6.52 | 6.70 | 60294 | 3982 | 1.06% |
| 2025-02-21 | 6.67 | 6.59 | -0.13 | -1.93% | 6.56 | 6.74 | 83102 | 5491 | 1.46% |
| 2025-02-20 | 6.46 | 6.72 | 0.27 | 4.19% | 6.36 | 6.75 | 135581 | 8938 | 2.38% |
| 2025-02-19 | 6.44 | 6.45 | 0.00 | 0.00% | 6.37 | 6.56 | 60863 | 3921 | 1.07% |
| 2025-02-18 | 6.63 | 6.45 | -0.22 | -3.30% | 6.44 | 6.70 | 74397 | 4877 | 1.30% |
| 2025-02-17 | 6.60 | 6.67 | 0.07 | 1.06% | 6.55 | 6.68 | 60645 | 4024 | 1.06% |
| 2025-02-14 | 6.65 | 6.60 | -0.03 | -0.45% | 6.53 | 6.66 | 69240 | 4557 | 1.21% |
| 2025-02-13 | 6.63 | 6.63 | 0.00 | 0.00% | 6.59 | 6.76 | 76406 | 5096 | 1.34% |
| 2025-02-12 | 6.62 | 6.63 | 0.00 | 0.00% | 6.51 | 6.65 | 62006 | 4080 | 1.09% |
| 2025-02-11 | 6.73 | 6.63 | -0.08 | -1.19% | 6.60 | 6.78 | 60357 | 4012 | 1.06% |
| 2025-02-10 | 6.69 | 6.71 | 0.01 | 0.15% | 6.60 | 6.73 | 67708 | 4522 | 1.19% |
| 2025-02-07 | 6.69 | 6.70 | 0.00 | 0.00% | 6.60 | 6.75 | 73246 | 4902 | 1.28% |
| 2025-02-06 | 6.57 | 6.70 | 0.15 | 2.29% | 6.55 | 6.71 | 55843 | 3712 | 0.98% |
| 2025-02-05 | 6.66 | 6.55 | -0.11 | -1.65% | 6.49 | 6.68 | 44099 | 2891 | 0.77% |
| 2025-01-27 | 6.80 | 6.66 | -0.19 | -2.77% | 6.65 | 6.84 | 63791 | 4279 | 1.12% |
| 2025-01-24 | 6.60 | 6.85 | 0.25 | 3.79% | 6.56 | 6.86 | 74893 | 5043 | 1.31% |
| 2025-01-23 | 6.66 | 6.60 | -0.03 | -0.45% | 6.59 | 6.74 | 37033 | 2468 | 0.65% |
| 2025-01-22 | 6.73 | 6.63 | -0.11 | -1.63% | 6.58 | 6.73 | 43380 | 2874 | 0.76% |
| 2025-01-21 | 6.74 | 6.74 | 0.05 | 0.75% | 6.65 | 6.79 | 38585 | 2597 | 0.68% |
| 2025-01-20 | 6.60 | 6.69 | 0.08 | 1.21% | 6.51 | 6.71 | 39382 | 2624 | 0.69% |
| 2025-01-17 | 6.63 | 6.61 | -0.01 | -0.15% | 6.55 | 6.68 | 35251 | 2333 | 0.62% |
| 2025-01-16 | 6.52 | 6.62 | 0.14 | 2.16% | 6.50 | 6.78 | 76475 | 5075 | 1.34% |
| 2025-01-15 | 6.51 | 6.48 | -0.07 | -1.07% | 6.46 | 6.58 | 46127 | 3001 | 0.81% |
| 2025-01-14 | 6.41 | 6.55 | 0.15 | 2.34% | 6.41 | 6.56 | 63197 | 4103 | 1.11% |
| 2025-01-13 | 6.30 | 6.40 | 0.08 | 1.27% | 6.17 | 6.40 | 29461 | 1866 | 0.52% |
| 2025-01-10 | 6.60 | 6.32 | -0.23 | -3.51% | 6.31 | 6.60 | 52008 | 3355 | 0.91% |
| 2025-01-09 | 6.50 | 6.55 | 0.05 | 0.77% | 6.41 | 6.58 | 41286 | 2691 | 0.72% |
| 2025-01-08 | 6.57 | 6.55 | -0.02 | -0.30% | 6.41 | 6.66 | 75718 | 4942 | 1.33% |
| 2025-01-07 | 6.50 | 6.57 | 0.06 | 0.92% | 6.46 | 6.65 | 62872 | 4119 | 1.10% |
| 2025-01-06 | 6.61 | 6.51 | -0.17 | -2.54% | 6.31 | 6.66 | 86669 | 5620 | 1.52% |
| 2025-01-03 | 6.91 | 6.68 | -0.25 | -3.61% | 6.64 | 7.05 | 79655 | 5437 | 1.40% |
| 2025-01-02 | 6.75 | 6.93 | 0.18 | 2.67% | 6.75 | 7.12 | 101919 | 7067 | 1.79% |
| 2024-12-31 | 7.00 | 6.75 | -0.25 | -3.57% | 6.70 | 7.05 | 87457 | 6000 | 1.53% |
| 2024-12-30 | 7.14 | 7.00 | -0.16 | -2.23% | 6.97 | 7.16 | 63862 | 4486 | 1.12% |
| 2024-12-27 | 6.91 | 7.16 | 0.26 | 3.77% | 6.87 | 7.19 | 98742 | 6999 | 1.73% |
| 2024-12-26 | 6.89 | 6.90 | -0.04 | -0.58% | 6.84 | 6.98 | 94804 | 6546 | 1.66% |
| 2024-12-25 | 7.22 | 6.94 | -0.24 | -3.34% | 6.88 | 7.22 | 108007 | 7533 | 1.89% |