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 | 6.58 | 6.52 | -0.12 | -1.81% | 6.46 | 6.60 | 75410 | 4913 | 1.05% |
| 2025-04-02 | 6.62 | 6.64 | 0.02 | 0.30% | 6.59 | 6.67 | 39922 | 2652 | 0.55% |
| 2025-04-01 | 6.50 | 6.62 | 0.13 | 2.00% | 6.50 | 6.63 | 49568 | 3268 | 0.69% |
| 2025-03-31 | 6.55 | 6.49 | -0.09 | -1.37% | 6.46 | 6.58 | 45202 | 2946 | 0.63% |
| 2025-03-28 | 6.64 | 6.58 | -0.06 | -0.90% | 6.55 | 6.66 | 37575 | 2479 | 0.52% |
| 2025-03-27 | 6.68 | 6.64 | -0.03 | -0.45% | 6.60 | 6.72 | 35320 | 2347 | 0.49% |
| 2025-03-26 | 6.62 | 6.67 | 0.05 | 0.76% | 6.59 | 6.68 | 48381 | 3215 | 0.67% |
| 2025-03-25 | 6.55 | 6.62 | 0.07 | 1.07% | 6.53 | 6.62 | 37630 | 2473 | 0.52% |
| 2025-03-24 | 6.57 | 6.55 | 0.01 | 0.15% | 6.47 | 6.60 | 55118 | 3599 | 0.76% |
| 2025-03-21 | 6.54 | 6.54 | -0.03 | -0.46% | 6.52 | 6.62 | 41857 | 2748 | 0.58% |
| 2025-03-20 | 6.61 | 6.57 | -0.04 | -0.61% | 6.56 | 6.63 | 41349 | 2727 | 0.57% |
| 2025-03-19 | 6.70 | 6.61 | -0.07 | -1.05% | 6.59 | 6.70 | 52762 | 3489 | 0.73% |
| 2025-03-18 | 6.73 | 6.68 | 0.00 | 0.00% | 6.63 | 6.73 | 47628 | 3175 | 0.66% |
| 2025-03-17 | 6.61 | 6.68 | 0.10 | 1.52% | 6.61 | 6.75 | 99059 | 6614 | 1.37% |
| 2025-03-14 | 6.49 | 6.58 | 0.06 | 0.92% | 6.48 | 6.59 | 55892 | 3659 | 0.78% |
| 2025-03-13 | 6.48 | 6.52 | 0.02 | 0.31% | 6.46 | 6.55 | 41935 | 2726 | 0.58% |
| 2025-03-12 | 6.50 | 6.50 | 0.01 | 0.15% | 6.43 | 6.50 | 34759 | 2249 | 0.48% |
| 2025-03-11 | 6.40 | 6.49 | 0.04 | 0.62% | 6.38 | 6.50 | 39769 | 2557 | 0.55% |
| 2025-03-10 | 6.41 | 6.45 | 0.04 | 0.62% | 6.38 | 6.45 | 40704 | 2611 | 0.56% |
| 2025-03-07 | 6.38 | 6.41 | 0.01 | 0.16% | 6.36 | 6.43 | 35892 | 2297 | 0.50% |
| 2025-03-06 | 6.35 | 6.40 | 0.06 | 0.95% | 6.32 | 6.41 | 65083 | 4142 | 0.90% |
| 2025-03-05 | 6.38 | 6.34 | -0.03 | -0.47% | 6.30 | 6.38 | 55088 | 3484 | 0.76% |
| 2025-03-04 | 6.37 | 6.37 | -0.03 | -0.47% | 6.34 | 6.40 | 58132 | 3697 | 0.81% |
| 2025-03-03 | 6.46 | 6.40 | -0.04 | -0.62% | 6.36 | 6.49 | 80946 | 5200 | 1.12% |
| 2025-02-28 | 6.55 | 6.44 | -0.11 | -1.68% | 6.43 | 6.56 | 52315 | 3392 | 0.73% |
| 2025-02-27 | 6.43 | 6.55 | 0.11 | 1.71% | 6.43 | 6.57 | 83621 | 5447 | 1.16% |
| 2025-02-26 | 6.37 | 6.44 | 0.08 | 1.26% | 6.36 | 6.46 | 57540 | 3701 | 0.80% |
| 2025-02-25 | 6.40 | 6.36 | -0.08 | -1.24% | 6.34 | 6.42 | 57412 | 3659 | 0.80% |
| 2025-02-24 | 6.37 | 6.44 | 0.06 | 0.94% | 6.35 | 6.60 | 136740 | 8811 | 1.90% |
| 2025-02-21 | 6.44 | 6.38 | -0.07 | -1.09% | 6.36 | 6.45 | 60288 | 3849 | 0.84% |
| 2025-02-20 | 6.35 | 6.45 | 0.09 | 1.42% | 6.33 | 6.46 | 60775 | 3886 | 0.84% |
| 2025-02-19 | 6.40 | 6.36 | -0.02 | -0.31% | 6.34 | 6.40 | 55291 | 3516 | 0.77% |
| 2025-02-18 | 6.43 | 6.38 | -0.04 | -0.62% | 6.36 | 6.51 | 67518 | 4350 | 0.94% |
| 2025-02-17 | 6.39 | 6.42 | 0.01 | 0.16% | 6.36 | 6.43 | 43555 | 2783 | 0.60% |
| 2025-02-14 | 6.40 | 6.41 | 0.01 | 0.16% | 6.37 | 6.42 | 33896 | 2166 | 0.47% |
| 2025-02-13 | 6.40 | 6.40 | -0.01 | -0.16% | 6.38 | 6.44 | 39049 | 2502 | 0.54% |
| 2025-02-12 | 6.45 | 6.41 | -0.03 | -0.47% | 6.36 | 6.45 | 55266 | 3536 | 0.77% |
| 2025-02-11 | 6.41 | 6.44 | 0.05 | 0.78% | 6.37 | 6.45 | 60776 | 3893 | 0.84% |
| 2025-02-10 | 6.38 | 6.39 | -0.01 | -0.16% | 6.34 | 6.44 | 64539 | 4117 | 0.90% |
| 2025-02-07 | 6.34 | 6.40 | 0.06 | 0.95% | 6.31 | 6.42 | 81939 | 5219 | 1.14% |
| 2025-02-06 | 6.29 | 6.34 | 0.02 | 0.32% | 6.28 | 6.37 | 93622 | 5924 | 1.30% |
| 2025-02-05 | 6.55 | 6.32 | -0.22 | -3.36% | 6.28 | 6.60 | 136356 | 8649 | 1.89% |
| 2025-01-27 | 6.48 | 6.54 | 0.00 | 0.00% | 6.48 | 6.64 | 60306 | 3964 | 0.84% |
| 2025-01-24 | 6.52 | 6.54 | 0.02 | 0.31% | 6.44 | 6.55 | 45201 | 2938 | 0.63% |
| 2025-01-23 | 6.57 | 6.52 | 0.00 | 0.00% | 6.50 | 6.59 | 60170 | 3933 | 0.83% |
| 2025-01-22 | 6.60 | 6.52 | -0.10 | -1.51% | 6.50 | 6.67 | 45081 | 2953 | 0.63% |
| 2025-01-21 | 6.74 | 6.62 | -0.10 | -1.49% | 6.60 | 6.76 | 72185 | 4802 | 1.00% |
| 2025-01-20 | 6.79 | 6.72 | 0.00 | 0.00% | 6.69 | 6.81 | 44660 | 3012 | 0.62% |
| 2025-01-17 | 6.72 | 6.72 | -0.02 | -0.30% | 6.64 | 6.74 | 38252 | 2563 | 0.53% |
| 2025-01-16 | 6.57 | 6.74 | 0.19 | 2.90% | 6.56 | 6.76 | 79583 | 5301 | 1.10% |
| 2025-01-15 | 6.56 | 6.55 | 0.01 | 0.15% | 6.52 | 6.62 | 37575 | 2467 | 0.52% |
| 2025-01-14 | 6.44 | 6.54 | 0.12 | 1.87% | 6.41 | 6.56 | 62379 | 4066 | 0.87% |
| 2025-01-13 | 6.45 | 6.42 | -0.05 | -0.77% | 6.35 | 6.51 | 34823 | 2241 | 0.48% |
| 2025-01-10 | 6.63 | 6.47 | -0.15 | -2.27% | 6.46 | 6.63 | 42447 | 2773 | 0.59% |
| 2025-01-09 | 6.70 | 6.62 | -0.11 | -1.63% | 6.60 | 6.75 | 45991 | 3061 | 0.64% |
| 2025-01-08 | 6.64 | 6.73 | 0.07 | 1.05% | 6.51 | 6.75 | 72959 | 4834 | 1.01% |
| 2025-01-07 | 6.69 | 6.66 | -0.05 | -0.75% | 6.52 | 6.76 | 76290 | 5054 | 1.06% |
| 2025-01-06 | 6.67 | 6.71 | 0.04 | 0.60% | 6.46 | 6.80 | 70134 | 4664 | 0.97% |
| 2025-01-03 | 6.94 | 6.67 | -0.22 | -3.19% | 6.65 | 6.95 | 79076 | 5363 | 1.10% |
| 2025-01-02 | 6.98 | 6.89 | -0.12 | -1.71% | 6.83 | 7.10 | 84698 | 5915 | 1.18% |
| 2024-12-31 | 7.13 | 7.01 | -0.12 | -1.68% | 6.99 | 7.18 | 72249 | 5103 | 1.01% |
| 2024-12-30 | 7.15 | 7.13 | -0.04 | -0.56% | 7.07 | 7.21 | 51330 | 3663 | 0.72% |
| 2024-12-27 | 7.23 | 7.17 | -0.05 | -0.69% | 7.14 | 7.24 | 99466 | 7145 | 1.39% |
| 2024-12-26 | 7.18 | 7.22 | 0.06 | 0.84% | 7.12 | 7.24 | 56418 | 4059 | 0.79% |