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 | 6.46 | 6.56 | 0.05 | 0.77% | 6.45 | 6.59 | 56392 | 3684 | 1.47% |
| 2025-04-02 | 6.57 | 6.51 | -0.12 | -1.81% | 6.48 | 6.63 | 63202 | 4133 | 1.65% |
| 2025-04-01 | 6.48 | 6.63 | 0.16 | 2.47% | 6.48 | 6.71 | 85962 | 5697 | 2.24% |
| 2025-03-31 | 6.60 | 6.47 | -0.19 | -2.85% | 6.43 | 6.65 | 79613 | 5186 | 2.08% |
| 2025-03-28 | 6.72 | 6.66 | -0.04 | -0.60% | 6.58 | 6.72 | 88956 | 5908 | 2.32% |
| 2025-03-27 | 6.76 | 6.70 | -0.09 | -1.33% | 6.70 | 6.88 | 88633 | 5989 | 2.31% |
| 2025-03-26 | 6.69 | 6.79 | 0.09 | 1.34% | 6.66 | 6.83 | 93728 | 6347 | 2.44% |
| 2025-03-25 | 6.66 | 6.70 | 0.01 | 0.15% | 6.62 | 6.74 | 68693 | 4590 | 1.79% |
| 2025-03-24 | 6.80 | 6.69 | -0.11 | -1.62% | 6.57 | 6.80 | 97031 | 6460 | 2.53% |
| 2025-03-21 | 6.71 | 6.80 | 0.08 | 1.19% | 6.66 | 6.82 | 107474 | 7272 | 2.80% |
| 2025-03-20 | 6.72 | 6.72 | 0.01 | 0.15% | 6.71 | 6.79 | 70794 | 4773 | 1.85% |
| 2025-03-19 | 6.77 | 6.71 | -0.07 | -1.03% | 6.68 | 6.77 | 61250 | 4122 | 1.60% |
| 2025-03-18 | 6.73 | 6.78 | 0.08 | 1.19% | 6.65 | 6.79 | 77112 | 5183 | 2.01% |
| 2025-03-17 | 6.68 | 6.70 | 0.06 | 0.90% | 6.65 | 6.74 | 78872 | 5280 | 2.06% |
| 2025-03-14 | 6.54 | 6.64 | 0.10 | 1.53% | 6.54 | 6.64 | 94545 | 6242 | 2.47% |
| 2025-03-13 | 6.50 | 6.54 | 0.02 | 0.31% | 6.43 | 6.55 | 78515 | 5099 | 2.05% |
| 2025-03-12 | 6.48 | 6.52 | 0.03 | 0.46% | 6.46 | 6.54 | 64161 | 4172 | 1.67% |
| 2025-03-11 | 6.44 | 6.49 | 0.02 | 0.31% | 6.38 | 6.49 | 48743 | 3131 | 1.27% |
| 2025-03-10 | 6.42 | 6.47 | 0.05 | 0.78% | 6.42 | 6.53 | 71306 | 4620 | 1.86% |
| 2025-03-07 | 6.41 | 6.42 | 0.01 | 0.16% | 6.35 | 6.46 | 60716 | 3891 | 1.58% |
| 2025-03-06 | 6.38 | 6.41 | 0.03 | 0.47% | 6.35 | 6.43 | 72189 | 4622 | 1.88% |
| 2025-03-05 | 6.45 | 6.38 | -0.07 | -1.09% | 6.27 | 6.47 | 92181 | 5846 | 2.40% |
| 2025-03-04 | 6.45 | 6.45 | -0.01 | -0.15% | 6.38 | 6.47 | 56905 | 3655 | 1.48% |
| 2025-03-03 | 6.44 | 6.46 | 0.03 | 0.47% | 6.41 | 6.55 | 82592 | 5364 | 2.15% |
| 2025-02-28 | 6.44 | 6.43 | -0.02 | -0.31% | 6.40 | 6.53 | 107593 | 6942 | 2.81% |
| 2025-02-27 | 6.48 | 6.45 | -0.02 | -0.31% | 6.33 | 6.49 | 88161 | 5650 | 2.30% |
| 2025-02-26 | 6.41 | 6.47 | 0.10 | 1.57% | 6.39 | 6.49 | 67891 | 4375 | 1.77% |
| 2025-02-25 | 6.40 | 6.37 | -0.07 | -1.09% | 6.36 | 6.47 | 54619 | 3499 | 1.42% |
| 2025-02-24 | 6.37 | 6.44 | 0.06 | 0.94% | 6.36 | 6.51 | 76878 | 4957 | 2.00% |
| 2025-02-21 | 6.51 | 6.38 | -0.13 | -2.00% | 6.34 | 6.51 | 104352 | 6682 | 2.72% |
| 2025-02-20 | 6.49 | 6.51 | 0.02 | 0.31% | 6.43 | 6.52 | 62444 | 4044 | 1.63% |
| 2025-02-19 | 6.46 | 6.49 | 0.03 | 0.46% | 6.43 | 6.56 | 58297 | 3779 | 1.52% |
| 2025-02-18 | 6.68 | 6.46 | -0.22 | -3.29% | 6.44 | 6.68 | 81465 | 5352 | 2.12% |
| 2025-02-17 | 6.59 | 6.68 | 0.09 | 1.37% | 6.52 | 6.70 | 94688 | 6273 | 2.47% |
| 2025-02-14 | 6.65 | 6.59 | -0.06 | -0.90% | 6.57 | 6.68 | 63352 | 4191 | 1.65% |
| 2025-02-13 | 6.74 | 6.65 | -0.09 | -1.34% | 6.65 | 6.76 | 57580 | 3858 | 1.50% |
| 2025-02-12 | 6.70 | 6.74 | 0.00 | 0.00% | 6.68 | 6.78 | 62261 | 4190 | 1.62% |
| 2025-02-11 | 6.75 | 6.74 | -0.01 | -0.15% | 6.64 | 6.79 | 64837 | 4350 | 1.69% |
| 2025-02-10 | 6.66 | 6.75 | 0.12 | 1.81% | 6.63 | 6.75 | 89198 | 5965 | 2.33% |
| 2025-02-07 | 6.52 | 6.63 | 0.08 | 1.22% | 6.52 | 6.70 | 103841 | 6896 | 2.71% |
| 2025-02-06 | 6.49 | 6.55 | 0.06 | 0.92% | 6.39 | 6.55 | 77545 | 5034 | 2.02% |
| 2025-02-05 | 6.55 | 6.49 | -0.06 | -0.92% | 6.44 | 6.59 | 64708 | 4218 | 1.69% |
| 2025-01-27 | 6.55 | 6.55 | 0.00 | 0.00% | 6.54 | 6.66 | 64791 | 4280 | 1.69% |
| 2025-01-24 | 6.56 | 6.55 | -0.01 | -0.15% | 6.45 | 6.58 | 64102 | 4180 | 1.67% |
| 2025-01-23 | 6.67 | 6.56 | -0.09 | -1.35% | 6.56 | 6.75 | 89709 | 5981 | 2.34% |
| 2025-01-22 | 6.56 | 6.65 | 0.09 | 1.37% | 6.47 | 6.75 | 94564 | 6240 | 2.47% |
| 2025-01-21 | 6.71 | 6.56 | -0.14 | -2.09% | 6.53 | 6.74 | 65114 | 4288 | 1.70% |
| 2025-01-20 | 6.59 | 6.70 | 0.11 | 1.67% | 6.52 | 6.77 | 101804 | 6777 | 2.65% |
| 2025-01-17 | 6.56 | 6.59 | 0.01 | 0.15% | 6.44 | 6.83 | 129700 | 8565 | 3.38% |
| 2025-01-16 | 6.58 | 6.58 | 0.05 | 0.77% | 6.49 | 6.65 | 67804 | 4460 | 1.77% |
| 2025-01-15 | 6.65 | 6.53 | -0.09 | -1.36% | 6.51 | 6.65 | 59650 | 3915 | 1.56% |
| 2025-01-14 | 6.38 | 6.62 | 0.24 | 3.76% | 6.37 | 6.62 | 84952 | 5547 | 2.21% |
| 2025-01-13 | 6.21 | 6.38 | 0.08 | 1.27% | 6.19 | 6.39 | 68522 | 4337 | 1.79% |
| 2025-01-10 | 6.48 | 6.30 | -0.21 | -3.23% | 6.28 | 6.55 | 73450 | 4717 | 1.92% |
| 2025-01-09 | 6.46 | 6.51 | 0.00 | 0.00% | 6.41 | 6.58 | 74523 | 4862 | 1.94% |
| 2025-01-08 | 6.46 | 6.51 | 0.02 | 0.31% | 6.31 | 6.56 | 94126 | 6072 | 2.45% |
| 2025-01-07 | 6.37 | 6.49 | 0.11 | 1.72% | 6.31 | 6.49 | 97004 | 6211 | 2.53% |
| 2025-01-06 | 6.38 | 6.38 | -0.04 | -0.62% | 6.16 | 6.44 | 101516 | 6425 | 2.65% |
| 2025-01-03 | 6.86 | 6.42 | -0.53 | -7.63% | 6.40 | 6.89 | 183881 | 12135 | 4.79% |
| 2025-01-02 | 7.10 | 6.95 | -0.25 | -3.47% | 6.88 | 7.15 | 207071 | 14524 | 5.40% |
| 2024-12-31 | 6.99 | 7.20 | 0.32 | 4.65% | 6.97 | 7.27 | 306429 | 21952 | 7.99% |
| 2024-12-30 | 7.00 | 6.88 | -0.11 | -1.57% | 6.82 | 7.05 | 87031 | 5990 | 2.27% |
| 2024-12-27 | 6.82 | 6.99 | 0.19 | 2.79% | 6.76 | 7.03 | 131445 | 9119 | 3.43% |
| 2024-12-26 | 6.75 | 6.80 | 0.01 | 0.15% | 6.75 | 6.93 | 97674 | 6682 | 2.55% |
| 2024-12-25 | 7.15 | 6.79 | -0.32 | -4.50% | 6.74 | 7.15 | 142254 | 9756 | 3.71% |