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 | 6.82 | 6.96 | 0.06 | 0.87% | 6.79 | 7.02 | 66148 | 4571 | 2.31% |
| 2025-04-02 | 6.79 | 6.90 | 0.14 | 2.07% | 6.73 | 6.99 | 62444 | 4305 | 2.18% |
| 2025-04-01 | 6.65 | 6.76 | 0.10 | 1.50% | 6.65 | 6.89 | 46310 | 3150 | 1.62% |
| 2025-03-31 | 6.72 | 6.66 | -0.14 | -2.06% | 6.58 | 6.81 | 65355 | 4354 | 2.28% |
| 2025-03-28 | 6.91 | 6.80 | -0.09 | -1.31% | 6.76 | 6.94 | 55976 | 3828 | 1.95% |
| 2025-03-27 | 6.90 | 6.89 | 0.04 | 0.58% | 6.73 | 6.96 | 54777 | 3758 | 1.91% |
| 2025-03-26 | 6.63 | 6.85 | 0.18 | 2.70% | 6.63 | 6.88 | 56535 | 3860 | 1.97% |
| 2025-03-25 | 6.55 | 6.67 | 0.09 | 1.37% | 6.51 | 6.70 | 44839 | 2961 | 1.56% |
| 2025-03-24 | 6.80 | 6.58 | -0.20 | -2.95% | 6.48 | 6.83 | 72952 | 4841 | 2.54% |
| 2025-03-21 | 6.84 | 6.78 | -0.07 | -1.02% | 6.69 | 6.85 | 38811 | 2628 | 1.35% |
| 2025-03-20 | 6.80 | 6.85 | 0.03 | 0.44% | 6.77 | 6.90 | 47665 | 3258 | 1.66% |
| 2025-03-19 | 6.89 | 6.82 | -0.06 | -0.87% | 6.77 | 6.91 | 44431 | 3029 | 1.55% |
| 2025-03-18 | 6.80 | 6.88 | 0.05 | 0.73% | 6.79 | 6.92 | 39265 | 2689 | 1.37% |
| 2025-03-17 | 6.85 | 6.83 | 0.03 | 0.44% | 6.75 | 6.86 | 44807 | 3047 | 1.56% |
| 2025-03-14 | 6.68 | 6.80 | 0.12 | 1.80% | 6.60 | 6.82 | 53413 | 3602 | 1.86% |
| 2025-03-13 | 6.74 | 6.68 | -0.06 | -0.89% | 6.56 | 6.76 | 46373 | 3081 | 1.62% |
| 2025-03-12 | 6.68 | 6.74 | 0.06 | 0.90% | 6.67 | 6.79 | 53521 | 3595 | 1.87% |
| 2025-03-11 | 6.68 | 6.68 | -0.02 | -0.30% | 6.58 | 6.69 | 43383 | 2880 | 1.51% |
| 2025-03-10 | 6.70 | 6.70 | 0.00 | 0.00% | 6.66 | 6.74 | 49209 | 3295 | 1.72% |
| 2025-03-07 | 6.69 | 6.70 | 0.01 | 0.15% | 6.58 | 6.78 | 81803 | 5470 | 2.85% |
| 2025-03-06 | 6.86 | 6.69 | -0.15 | -2.19% | 6.66 | 6.87 | 104040 | 6992 | 3.63% |
| 2025-03-05 | 6.80 | 6.84 | -0.01 | -0.15% | 6.71 | 6.86 | 103511 | 7015 | 3.61% |
| 2025-03-04 | 6.45 | 6.85 | 0.38 | 5.87% | 6.43 | 6.86 | 111896 | 7504 | 3.90% |
| 2025-03-03 | 6.39 | 6.47 | 0.10 | 1.57% | 6.39 | 6.57 | 48205 | 3132 | 1.68% |
| 2025-02-28 | 6.52 | 6.37 | -0.16 | -2.45% | 6.35 | 6.55 | 38534 | 2478 | 1.34% |
| 2025-02-27 | 6.52 | 6.53 | 0.02 | 0.31% | 6.36 | 6.56 | 46255 | 2996 | 1.61% |
| 2025-02-26 | 6.39 | 6.51 | 0.12 | 1.88% | 6.39 | 6.52 | 40501 | 2624 | 1.41% |
| 2025-02-25 | 6.46 | 6.39 | -0.10 | -1.54% | 6.37 | 6.49 | 43185 | 2778 | 1.51% |
| 2025-02-24 | 6.53 | 6.49 | -0.03 | -0.46% | 6.46 | 6.55 | 50595 | 3287 | 1.77% |
| 2025-02-21 | 6.60 | 6.52 | -0.03 | -0.46% | 6.49 | 6.61 | 36083 | 2359 | 1.26% |
| 2025-02-20 | 6.47 | 6.55 | 0.09 | 1.39% | 6.42 | 6.57 | 35607 | 2316 | 1.24% |
| 2025-02-19 | 6.34 | 6.46 | 0.10 | 1.57% | 6.30 | 6.47 | 23030 | 1478 | 0.80% |
| 2025-02-18 | 6.55 | 6.36 | -0.18 | -2.75% | 6.32 | 6.55 | 30080 | 1937 | 1.05% |
| 2025-02-17 | 6.43 | 6.54 | 0.08 | 1.24% | 6.43 | 6.55 | 30990 | 2014 | 1.08% |
| 2025-02-14 | 6.49 | 6.46 | -0.02 | -0.31% | 6.45 | 6.56 | 27150 | 1762 | 0.95% |
| 2025-02-13 | 6.62 | 6.48 | -0.15 | -2.26% | 6.48 | 6.66 | 31371 | 2058 | 1.09% |
| 2025-02-12 | 6.61 | 6.63 | 0.01 | 0.15% | 6.56 | 6.65 | 31543 | 2082 | 1.10% |
| 2025-02-11 | 6.64 | 6.62 | -0.02 | -0.30% | 6.56 | 6.69 | 38875 | 2566 | 1.36% |
| 2025-02-10 | 6.59 | 6.64 | 0.04 | 0.61% | 6.57 | 6.64 | 43324 | 2865 | 1.51% |
| 2025-02-07 | 6.60 | 6.60 | -0.02 | -0.30% | 6.51 | 6.67 | 66990 | 4426 | 2.34% |
| 2025-02-06 | 6.50 | 6.62 | 0.07 | 1.07% | 6.50 | 6.70 | 55240 | 3655 | 1.93% |
| 2025-02-05 | 6.65 | 6.55 | 0.00 | 0.00% | 6.45 | 6.69 | 34852 | 2285 | 1.22% |
| 2025-01-27 | 6.51 | 6.55 | 0.04 | 0.61% | 6.51 | 6.67 | 33674 | 2223 | 1.17% |
| 2025-01-24 | 6.50 | 6.51 | 0.05 | 0.77% | 6.39 | 6.52 | 32077 | 2072 | 1.12% |
| 2025-01-23 | 6.52 | 6.46 | 0.01 | 0.16% | 6.45 | 6.58 | 28009 | 1826 | 0.98% |
| 2025-01-22 | 6.48 | 6.45 | -0.07 | -1.07% | 6.42 | 6.55 | 17407 | 1126 | 0.61% |
| 2025-01-21 | 6.65 | 6.52 | -0.13 | -1.95% | 6.47 | 6.75 | 30770 | 2018 | 1.07% |
| 2025-01-20 | 6.55 | 6.65 | 0.17 | 2.62% | 6.50 | 6.70 | 35773 | 2370 | 1.25% |
| 2025-01-17 | 6.46 | 6.48 | 0.02 | 0.31% | 6.41 | 6.63 | 28043 | 1832 | 0.98% |
| 2025-01-16 | 6.46 | 6.46 | 0.00 | 0.00% | 6.38 | 6.58 | 20925 | 1353 | 0.73% |
| 2025-01-15 | 6.40 | 6.46 | 0.02 | 0.31% | 6.36 | 6.50 | 27447 | 1770 | 0.96% |
| 2025-01-14 | 6.25 | 6.44 | 0.23 | 3.70% | 6.23 | 6.45 | 34371 | 2185 | 1.20% |
| 2025-01-13 | 6.08 | 6.21 | 0.09 | 1.47% | 5.93 | 6.24 | 15327 | 940 | 0.53% |
| 2025-01-10 | 6.31 | 6.12 | -0.19 | -3.01% | 6.12 | 6.37 | 18686 | 1162 | 0.65% |
| 2025-01-09 | 6.28 | 6.31 | -0.04 | -0.63% | 6.27 | 6.38 | 17614 | 1114 | 0.61% |
| 2025-01-08 | 6.32 | 6.35 | 0.03 | 0.47% | 6.08 | 6.39 | 35329 | 2218 | 1.23% |
| 2025-01-07 | 6.14 | 6.32 | 0.18 | 2.93% | 6.14 | 6.33 | 24366 | 1520 | 0.85% |
| 2025-01-06 | 6.05 | 6.14 | 0.08 | 1.32% | 5.86 | 6.20 | 27510 | 1673 | 0.96% |
| 2025-01-03 | 6.32 | 6.06 | -0.24 | -3.81% | 6.04 | 6.35 | 37770 | 2336 | 1.32% |
| 2025-01-02 | 6.39 | 6.30 | -0.12 | -1.87% | 6.20 | 6.52 | 30286 | 1931 | 1.06% |
| 2024-12-31 | 6.60 | 6.42 | -0.15 | -2.28% | 6.41 | 6.62 | 25005 | 1620 | 0.87% |
| 2024-12-30 | 6.65 | 6.57 | -0.11 | -1.65% | 6.48 | 6.68 | 24401 | 1608 | 0.85% |
| 2024-12-27 | 6.52 | 6.68 | 0.16 | 2.45% | 6.46 | 6.73 | 29690 | 1976 | 1.04% |
| 2024-12-26 | 6.38 | 6.52 | 0.10 | 1.56% | 6.37 | 6.56 | 29625 | 1927 | 1.03% |