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 | 6.37 | 6.43 | 0.03 | 0.47% | 6.36 | 6.46 | 118660 | 7615 | 0.25% |
| 2025-04-02 | 6.45 | 6.40 | -0.05 | -0.78% | 6.37 | 6.45 | 116705 | 7470 | 0.25% |
| 2025-04-01 | 6.34 | 6.45 | 0.11 | 1.74% | 6.33 | 6.46 | 173491 | 11148 | 0.36% |
| 2025-03-31 | 6.33 | 6.34 | -0.02 | -0.31% | 6.31 | 6.42 | 135109 | 8593 | 0.28% |
| 2025-03-28 | 6.37 | 6.36 | -0.01 | -0.16% | 6.33 | 6.40 | 112247 | 7143 | 0.24% |
| 2025-03-27 | 6.46 | 6.37 | -0.07 | -1.09% | 6.35 | 6.47 | 144176 | 9215 | 0.30% |
| 2025-03-26 | 6.51 | 6.44 | -0.06 | -0.92% | 6.41 | 6.53 | 198757 | 12806 | 0.42% |
| 2025-03-25 | 6.44 | 6.50 | 0.08 | 1.25% | 6.40 | 6.52 | 252284 | 16343 | 0.53% |
| 2025-03-24 | 6.39 | 6.42 | 0.04 | 0.63% | 6.35 | 6.45 | 174427 | 11166 | 0.37% |
| 2025-03-21 | 6.35 | 6.38 | 0.01 | 0.16% | 6.34 | 6.45 | 199050 | 12747 | 0.42% |
| 2025-03-20 | 6.36 | 6.37 | -0.01 | -0.16% | 6.34 | 6.40 | 122492 | 7803 | 0.26% |
| 2025-03-19 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.41 | 179121 | 11407 | 0.38% |
| 2025-03-18 | 6.36 | 6.34 | -0.01 | -0.16% | 6.30 | 6.37 | 133210 | 8428 | 0.28% |
| 2025-03-17 | 6.35 | 6.35 | 0.00 | 0.00% | 6.33 | 6.38 | 179328 | 11401 | 0.38% |
| 2025-03-14 | 6.33 | 6.35 | 0.02 | 0.32% | 6.30 | 6.36 | 238002 | 15068 | 0.50% |
| 2025-03-13 | 6.27 | 6.33 | 0.05 | 0.80% | 6.26 | 6.33 | 191408 | 12054 | 0.40% |
| 2025-03-12 | 6.23 | 6.28 | 0.07 | 1.13% | 6.22 | 6.31 | 217382 | 13613 | 0.46% |
| 2025-03-11 | 6.15 | 6.21 | 0.04 | 0.65% | 6.12 | 6.21 | 118671 | 7324 | 0.25% |
| 2025-03-10 | 6.19 | 6.17 | -0.01 | -0.16% | 6.15 | 6.21 | 99791 | 6156 | 0.21% |
| 2025-03-07 | 6.19 | 6.18 | -0.01 | -0.16% | 6.16 | 6.22 | 117171 | 7256 | 0.25% |
| 2025-03-06 | 6.19 | 6.19 | 0.01 | 0.16% | 6.15 | 6.21 | 167949 | 10393 | 0.35% |
| 2025-03-05 | 6.21 | 6.18 | -0.03 | -0.48% | 6.15 | 6.22 | 111615 | 6888 | 0.23% |
| 2025-03-04 | 6.20 | 6.21 | 0.00 | 0.00% | 6.18 | 6.22 | 118509 | 7344 | 0.25% |
| 2025-03-03 | 6.24 | 6.21 | -0.02 | -0.32% | 6.19 | 6.26 | 147349 | 9169 | 0.31% |
| 2025-02-28 | 6.30 | 6.23 | -0.05 | -0.80% | 6.22 | 6.33 | 175802 | 11036 | 0.37% |
| 2025-02-27 | 6.30 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 157841 | 9886 | 0.33% |
| 2025-02-26 | 6.22 | 6.29 | 0.09 | 1.45% | 6.20 | 6.29 | 201882 | 12642 | 0.42% |
| 2025-02-25 | 6.21 | 6.20 | -0.04 | -0.64% | 6.16 | 6.26 | 132556 | 8237 | 0.28% |
| 2025-02-24 | 6.19 | 6.24 | 0.07 | 1.13% | 6.17 | 6.29 | 212449 | 13233 | 0.45% |
| 2025-02-21 | 6.14 | 6.17 | 0.03 | 0.49% | 6.12 | 6.18 | 128873 | 7932 | 0.27% |
| 2025-02-20 | 6.19 | 6.14 | -0.04 | -0.65% | 6.11 | 6.19 | 136302 | 8370 | 0.29% |
| 2025-02-19 | 6.21 | 6.18 | -0.03 | -0.48% | 6.14 | 6.21 | 162027 | 10005 | 0.34% |
| 2025-02-18 | 6.26 | 6.21 | -0.04 | -0.64% | 6.18 | 6.29 | 138948 | 8678 | 0.29% |
| 2025-02-17 | 6.22 | 6.25 | 0.06 | 0.97% | 6.16 | 6.27 | 177248 | 11029 | 0.37% |
| 2025-02-14 | 6.20 | 6.19 | -0.01 | -0.16% | 6.17 | 6.22 | 99085 | 6134 | 0.21% |
| 2025-02-13 | 6.26 | 6.20 | -0.04 | -0.64% | 6.20 | 6.27 | 109545 | 6824 | 0.23% |
| 2025-02-12 | 6.22 | 6.24 | 0.00 | 0.00% | 6.20 | 6.26 | 88817 | 5533 | 0.19% |
| 2025-02-11 | 6.26 | 6.24 | 0.01 | 0.16% | 6.18 | 6.26 | 115342 | 7166 | 0.24% |
| 2025-02-10 | 6.26 | 6.23 | -0.01 | -0.16% | 6.21 | 6.28 | 120035 | 7482 | 0.25% |
| 2025-02-07 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.28 | 198395 | 12346 | 0.42% |
| 2025-02-06 | 6.09 | 6.16 | 0.06 | 0.98% | 6.07 | 6.17 | 114314 | 7002 | 0.24% |
| 2025-02-05 | 6.17 | 6.10 | -0.03 | -0.49% | 6.06 | 6.18 | 112089 | 6841 | 0.24% |
| 2025-01-27 | 6.13 | 6.13 | 0.02 | 0.33% | 6.11 | 6.21 | 118427 | 7296 | 0.25% |
| 2025-01-24 | 6.12 | 6.11 | 0.00 | 0.00% | 6.08 | 6.15 | 106479 | 6513 | 0.22% |
| 2025-01-23 | 6.18 | 6.11 | -0.01 | -0.16% | 6.11 | 6.25 | 134366 | 8301 | 0.28% |
| 2025-01-22 | 6.14 | 6.12 | -0.02 | -0.33% | 6.06 | 6.15 | 65698 | 4007 | 0.14% |
| 2025-01-21 | 6.18 | 6.14 | -0.02 | -0.32% | 6.11 | 6.19 | 63052 | 3869 | 0.13% |
| 2025-01-20 | 6.19 | 6.16 | 0.00 | 0.00% | 6.15 | 6.22 | 70917 | 4384 | 0.15% |
| 2025-01-17 | 6.16 | 6.16 | 0.00 | 0.00% | 6.12 | 6.18 | 65197 | 4015 | 0.14% |
| 2025-01-16 | 6.17 | 6.16 | 0.02 | 0.33% | 6.14 | 6.22 | 104140 | 6434 | 0.22% |
| 2025-01-15 | 6.18 | 6.14 | -0.03 | -0.49% | 6.13 | 6.21 | 94412 | 5809 | 0.20% |
| 2025-01-14 | 6.02 | 6.17 | 0.15 | 2.49% | 5.99 | 6.18 | 138838 | 8484 | 0.29% |
| 2025-01-13 | 5.97 | 6.02 | 0.01 | 0.17% | 5.95 | 6.02 | 99131 | 5936 | 0.21% |
| 2025-01-10 | 6.07 | 6.01 | -0.06 | -0.99% | 5.99 | 6.10 | 115730 | 7009 | 0.24% |
| 2025-01-09 | 6.10 | 6.07 | -0.05 | -0.82% | 6.05 | 6.11 | 93918 | 5709 | 0.20% |
| 2025-01-08 | 6.17 | 6.12 | -0.07 | -1.13% | 6.02 | 6.18 | 173423 | 10580 | 0.36% |
| 2025-01-07 | 6.23 | 6.19 | -0.04 | -0.64% | 6.13 | 6.23 | 116214 | 7173 | 0.24% |
| 2025-01-06 | 6.24 | 6.23 | -0.01 | -0.16% | 6.18 | 6.26 | 118431 | 7361 | 0.25% |
| 2025-01-03 | 6.29 | 6.24 | -0.04 | -0.64% | 6.21 | 6.36 | 163688 | 10277 | 0.34% |
| 2025-01-02 | 6.46 | 6.28 | -0.20 | -3.09% | 6.25 | 6.48 | 263295 | 16773 | 0.55% |
| 2024-12-31 | 6.58 | 6.48 | -0.13 | -1.97% | 6.46 | 6.69 | 329396 | 21597 | 0.69% |
| 2024-12-30 | 6.72 | 6.61 | 0.04 | 0.61% | 6.58 | 6.79 | 487777 | 32586 | 1.03% |
| 2024-12-27 | 6.51 | 6.57 | 0.06 | 0.92% | 6.48 | 6.58 | 173470 | 11356 | 0.36% |
| 2024-12-26 | 6.56 | 6.51 | -0.06 | -0.91% | 6.50 | 6.58 | 113549 | 7408 | 0.24% |