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 | 6.33 | 6.42 | 0.05 | 0.78% | 6.33 | 6.47 | 132635 | 8498 | 2.93% |
| 2025-04-02 | 6.39 | 6.37 | -0.02 | -0.31% | 6.33 | 6.44 | 108263 | 6917 | 2.39% |
| 2025-04-01 | 6.19 | 6.39 | 0.24 | 3.90% | 6.19 | 6.48 | 228063 | 14577 | 5.04% |
| 2025-03-31 | 6.31 | 6.15 | -0.20 | -3.15% | 6.06 | 6.34 | 209533 | 13013 | 4.63% |
| 2025-03-28 | 6.27 | 6.35 | 0.05 | 0.79% | 6.27 | 6.70 | 300942 | 19345 | 6.64% |
| 2025-03-27 | 6.27 | 6.30 | 0.05 | 0.80% | 6.14 | 6.32 | 84657 | 5292 | 1.87% |
| 2025-03-26 | 6.18 | 6.25 | 0.09 | 1.46% | 6.11 | 6.29 | 93600 | 5837 | 2.07% |
| 2025-03-25 | 6.06 | 6.16 | 0.07 | 1.15% | 6.03 | 6.18 | 70071 | 4279 | 1.55% |
| 2025-03-24 | 6.19 | 6.09 | -0.10 | -1.62% | 5.99 | 6.22 | 79513 | 4842 | 1.76% |
| 2025-03-21 | 6.24 | 6.19 | -0.03 | -0.48% | 6.14 | 6.30 | 80320 | 4995 | 1.77% |
| 2025-03-20 | 6.20 | 6.22 | 0.01 | 0.16% | 6.19 | 6.24 | 52802 | 3282 | 1.17% |
| 2025-03-19 | 6.22 | 6.21 | 0.00 | 0.00% | 6.18 | 6.26 | 53850 | 3348 | 1.19% |
| 2025-03-18 | 6.20 | 6.21 | 0.01 | 0.16% | 6.18 | 6.24 | 56995 | 3536 | 1.26% |
| 2025-03-17 | 6.16 | 6.20 | 0.04 | 0.65% | 6.14 | 6.23 | 86446 | 5349 | 1.91% |
| 2025-03-14 | 6.06 | 6.16 | 0.11 | 1.82% | 6.03 | 6.17 | 115077 | 7030 | 2.54% |
| 2025-03-13 | 6.05 | 6.05 | 0.01 | 0.17% | 5.95 | 6.05 | 70466 | 4233 | 1.56% |
| 2025-03-12 | 6.02 | 6.04 | 0.02 | 0.33% | 5.99 | 6.06 | 55402 | 3338 | 1.22% |
| 2025-03-11 | 6.01 | 6.02 | -0.02 | -0.33% | 5.93 | 6.03 | 57633 | 3446 | 1.27% |
| 2025-03-10 | 6.00 | 6.04 | 0.05 | 0.83% | 5.99 | 6.06 | 65727 | 3962 | 1.45% |
| 2025-03-07 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.05 | 81184 | 4874 | 1.79% |
| 2025-03-06 | 6.04 | 6.06 | 0.02 | 0.33% | 6.00 | 6.07 | 103158 | 6223 | 2.28% |
| 2025-03-05 | 6.12 | 6.04 | -0.08 | -1.31% | 5.98 | 6.13 | 59258 | 3565 | 1.31% |
| 2025-03-04 | 6.04 | 6.12 | 0.07 | 1.16% | 6.03 | 6.12 | 52898 | 3222 | 1.17% |
| 2025-03-03 | 6.00 | 6.05 | 0.05 | 0.83% | 6.00 | 6.14 | 84171 | 5118 | 1.86% |
| 2025-02-28 | 6.08 | 6.00 | -0.10 | -1.64% | 5.97 | 6.11 | 95310 | 5744 | 2.10% |
| 2025-02-27 | 6.19 | 6.10 | -0.08 | -1.29% | 5.99 | 6.21 | 168033 | 10229 | 3.71% |
| 2025-02-26 | 6.14 | 6.18 | 0.04 | 0.65% | 6.12 | 6.20 | 87354 | 5384 | 1.93% |
| 2025-02-25 | 6.18 | 6.14 | -0.04 | -0.65% | 6.11 | 6.20 | 52063 | 3200 | 1.15% |
| 2025-02-24 | 6.14 | 6.18 | 0.03 | 0.49% | 6.11 | 6.24 | 59703 | 3689 | 1.32% |
| 2025-02-21 | 6.16 | 6.15 | -0.03 | -0.49% | 6.09 | 6.20 | 49794 | 3055 | 1.10% |
| 2025-02-20 | 6.13 | 6.18 | 0.05 | 0.82% | 6.11 | 6.24 | 57453 | 3557 | 1.27% |
| 2025-02-19 | 6.07 | 6.13 | 0.07 | 1.16% | 6.04 | 6.14 | 46242 | 2821 | 1.02% |
| 2025-02-18 | 6.21 | 6.06 | -0.14 | -2.26% | 6.05 | 6.21 | 61122 | 3748 | 1.35% |
| 2025-02-17 | 6.13 | 6.20 | 0.07 | 1.14% | 6.12 | 6.22 | 68278 | 4220 | 1.51% |
| 2025-02-14 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.18 | 45923 | 2815 | 1.01% |
| 2025-02-13 | 6.15 | 6.09 | -0.09 | -1.46% | 6.08 | 6.18 | 51519 | 3153 | 1.14% |
| 2025-02-12 | 6.16 | 6.18 | 0.03 | 0.49% | 6.11 | 6.18 | 63113 | 3880 | 1.39% |
| 2025-02-11 | 6.21 | 6.15 | -0.04 | -0.65% | 6.10 | 6.22 | 69447 | 4265 | 1.53% |
| 2025-02-10 | 6.15 | 6.19 | 0.06 | 0.98% | 6.13 | 6.20 | 66081 | 4080 | 1.46% |
| 2025-02-07 | 6.06 | 6.13 | 0.09 | 1.49% | 6.02 | 6.16 | 108277 | 6607 | 2.39% |
| 2025-02-06 | 6.02 | 6.04 | 0.02 | 0.33% | 5.93 | 6.04 | 53385 | 3199 | 1.18% |
| 2025-02-05 | 6.01 | 6.02 | 0.04 | 0.67% | 5.97 | 6.05 | 47954 | 2883 | 1.06% |
| 2025-01-27 | 5.97 | 5.98 | 0.05 | 0.84% | 5.95 | 6.09 | 64529 | 3892 | 1.42% |
| 2025-01-24 | 5.92 | 5.93 | -0.01 | -0.17% | 5.86 | 5.96 | 47134 | 2784 | 1.04% |
| 2025-01-23 | 5.97 | 5.94 | 0.01 | 0.17% | 5.94 | 6.04 | 40510 | 2428 | 0.89% |
| 2025-01-22 | 5.97 | 5.93 | -0.07 | -1.17% | 5.90 | 6.00 | 37521 | 2226 | 0.83% |
| 2025-01-21 | 6.09 | 6.00 | -0.06 | -0.99% | 5.96 | 6.10 | 54124 | 3250 | 1.19% |
| 2025-01-20 | 5.93 | 6.06 | 0.13 | 2.19% | 5.93 | 6.11 | 74914 | 4516 | 1.65% |
| 2025-01-17 | 5.92 | 5.93 | -0.01 | -0.17% | 5.85 | 5.95 | 40181 | 2374 | 0.89% |
| 2025-01-16 | 5.88 | 5.94 | 0.06 | 1.02% | 5.88 | 5.99 | 63299 | 3761 | 1.40% |
| 2025-01-15 | 5.92 | 5.88 | -0.04 | -0.68% | 5.84 | 5.93 | 56685 | 3336 | 1.25% |
| 2025-01-14 | 5.77 | 5.92 | 0.16 | 2.78% | 5.77 | 5.93 | 65686 | 3853 | 1.45% |
| 2025-01-13 | 5.72 | 5.76 | 0.01 | 0.17% | 5.59 | 5.77 | 51428 | 2931 | 1.14% |
| 2025-01-10 | 5.94 | 5.75 | -0.20 | -3.36% | 5.74 | 5.96 | 77622 | 4532 | 1.71% |
| 2025-01-09 | 6.00 | 5.95 | -0.08 | -1.33% | 5.89 | 6.04 | 71926 | 4294 | 1.59% |
| 2025-01-08 | 6.03 | 6.03 | -0.02 | -0.33% | 5.91 | 6.15 | 88905 | 5380 | 1.96% |
| 2025-01-07 | 6.12 | 6.05 | -0.10 | -1.63% | 5.90 | 6.13 | 105702 | 6343 | 2.33% |
| 2025-01-06 | 5.99 | 6.15 | 0.25 | 4.24% | 5.84 | 6.24 | 149346 | 9090 | 3.30% |
| 2025-01-03 | 6.06 | 5.90 | -0.14 | -2.32% | 5.88 | 6.12 | 81384 | 4888 | 1.80% |
| 2025-01-02 | 6.16 | 6.04 | -0.09 | -1.47% | 6.00 | 6.23 | 81747 | 5016 | 1.80% |
| 2024-12-31 | 6.24 | 6.13 | -0.09 | -1.45% | 6.12 | 6.27 | 64028 | 3962 | 1.41% |
| 2024-12-30 | 6.28 | 6.22 | -0.09 | -1.43% | 6.16 | 6.30 | 56333 | 3502 | 1.24% |
| 2024-12-27 | 6.20 | 6.31 | 0.13 | 2.10% | 6.15 | 6.34 | 67436 | 4233 | 1.48% |
| 2024-12-26 | 6.15 | 6.18 | 0.05 | 0.82% | 6.11 | 6.27 | 67616 | 4182 | 1.49% |