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 | 5.98 | 6.08 | 0.06 | 1.00% | 5.95 | 6.09 | 105661 | 6385 | 1.84% |
| 2025-04-02 | 6.03 | 6.02 | -0.04 | -0.66% | 5.99 | 6.09 | 68849 | 4155 | 1.20% |
| 2025-04-01 | 5.90 | 6.06 | 0.21 | 3.59% | 5.90 | 6.07 | 141177 | 8496 | 2.46% |
| 2025-03-31 | 5.98 | 5.85 | -0.16 | -2.66% | 5.81 | 5.98 | 124544 | 7327 | 2.17% |
| 2025-03-28 | 6.11 | 6.01 | -0.09 | -1.48% | 6.00 | 6.12 | 105647 | 6382 | 1.84% |
| 2025-03-27 | 6.12 | 6.10 | -0.03 | -0.49% | 6.06 | 6.17 | 75987 | 4636 | 1.32% |
| 2025-03-26 | 6.08 | 6.13 | 0.04 | 0.66% | 6.05 | 6.18 | 92160 | 5647 | 1.60% |
| 2025-03-25 | 6.07 | 6.09 | 0.02 | 0.33% | 6.02 | 6.11 | 106719 | 6472 | 1.86% |
| 2025-03-24 | 6.20 | 6.07 | -0.12 | -1.94% | 5.98 | 6.22 | 164508 | 9988 | 2.86% |
| 2025-03-21 | 6.21 | 6.19 | -0.04 | -0.64% | 6.17 | 6.27 | 122425 | 7608 | 2.13% |
| 2025-03-20 | 6.28 | 6.23 | -0.06 | -0.95% | 6.22 | 6.29 | 132554 | 8295 | 2.31% |
| 2025-03-19 | 6.28 | 6.29 | -0.03 | -0.47% | 6.25 | 6.39 | 183966 | 11613 | 3.20% |
| 2025-03-18 | 6.23 | 6.32 | 0.11 | 1.77% | 6.19 | 6.35 | 266737 | 16758 | 4.64% |
| 2025-03-17 | 6.20 | 6.21 | 0.02 | 0.32% | 6.19 | 6.24 | 121853 | 7569 | 2.12% |
| 2025-03-14 | 6.11 | 6.19 | 0.04 | 0.65% | 6.11 | 6.22 | 147274 | 9097 | 2.56% |
| 2025-03-13 | 6.17 | 6.15 | -0.02 | -0.32% | 6.03 | 6.17 | 137450 | 8380 | 2.39% |
| 2025-03-12 | 6.09 | 6.17 | 0.09 | 1.48% | 6.09 | 6.21 | 163211 | 10064 | 2.84% |
| 2025-03-11 | 6.05 | 6.08 | 0.00 | 0.00% | 6.01 | 6.09 | 103885 | 6277 | 1.81% |
| 2025-03-10 | 6.05 | 6.08 | 0.02 | 0.33% | 6.03 | 6.15 | 83491 | 5088 | 1.45% |
| 2025-03-07 | 6.09 | 6.06 | -0.06 | -0.98% | 6.02 | 6.13 | 118436 | 7190 | 2.06% |
| 2025-03-06 | 6.08 | 6.12 | 0.04 | 0.66% | 6.05 | 6.13 | 124779 | 7616 | 2.17% |
| 2025-03-05 | 6.13 | 6.08 | -0.04 | -0.65% | 5.98 | 6.13 | 133333 | 8051 | 2.32% |
| 2025-03-04 | 6.05 | 6.12 | 0.01 | 0.16% | 6.00 | 6.13 | 104788 | 6377 | 1.82% |
| 2025-03-03 | 6.14 | 6.11 | -0.06 | -0.97% | 6.08 | 6.23 | 175304 | 10779 | 3.05% |
| 2025-02-28 | 6.26 | 6.17 | -0.09 | -1.44% | 6.14 | 6.37 | 273419 | 17171 | 4.76% |
| 2025-02-27 | 6.28 | 6.26 | -0.02 | -0.32% | 6.15 | 6.34 | 179999 | 11256 | 3.13% |
| 2025-02-26 | 6.28 | 6.28 | 0.05 | 0.80% | 6.21 | 6.29 | 164084 | 10270 | 2.86% |
| 2025-02-25 | 6.15 | 6.23 | -0.01 | -0.16% | 6.12 | 6.41 | 202786 | 12681 | 3.53% |
| 2025-02-24 | 6.11 | 6.24 | 0.12 | 1.96% | 6.09 | 6.30 | 222133 | 13843 | 3.87% |
| 2025-02-21 | 6.11 | 6.12 | -0.03 | -0.49% | 6.04 | 6.15 | 134237 | 8172 | 2.34% |
| 2025-02-20 | 6.12 | 6.15 | 0.01 | 0.16% | 6.08 | 6.16 | 118208 | 7241 | 2.06% |
| 2025-02-19 | 6.08 | 6.14 | 0.05 | 0.82% | 6.04 | 6.14 | 132334 | 8067 | 2.30% |
| 2025-02-18 | 6.28 | 6.09 | -0.19 | -3.03% | 6.05 | 6.30 | 209315 | 12939 | 3.64% |
| 2025-02-17 | 6.30 | 6.28 | -0.01 | -0.16% | 6.19 | 6.33 | 209536 | 13084 | 3.65% |
| 2025-02-14 | 6.45 | 6.29 | -0.16 | -2.48% | 6.24 | 6.45 | 260043 | 16404 | 4.53% |
| 2025-02-13 | 6.27 | 6.45 | 0.18 | 2.87% | 6.24 | 6.56 | 454992 | 29280 | 7.92% |
| 2025-02-12 | 6.23 | 6.27 | 0.03 | 0.48% | 6.16 | 6.27 | 197777 | 12276 | 3.44% |
| 2025-02-11 | 6.35 | 6.24 | -0.11 | -1.73% | 6.22 | 6.38 | 188880 | 11814 | 3.29% |
| 2025-02-10 | 6.25 | 6.35 | 0.10 | 1.60% | 6.25 | 6.35 | 216797 | 13655 | 3.78% |
| 2025-02-07 | 6.26 | 6.25 | 0.03 | 0.48% | 6.15 | 6.34 | 274861 | 17217 | 4.79% |
| 2025-02-06 | 6.18 | 6.22 | 0.03 | 0.48% | 6.08 | 6.22 | 199606 | 12308 | 3.48% |
| 2025-02-05 | 6.14 | 6.19 | 0.07 | 1.14% | 6.03 | 6.19 | 186700 | 11418 | 3.25% |
| 2025-01-27 | 6.33 | 6.12 | -0.18 | -2.86% | 6.12 | 6.38 | 178451 | 11122 | 3.11% |
| 2025-01-24 | 6.25 | 6.30 | -0.01 | -0.16% | 6.14 | 6.30 | 212849 | 13215 | 3.71% |
| 2025-01-23 | 6.40 | 6.31 | -0.04 | -0.63% | 6.31 | 6.48 | 243928 | 15581 | 4.25% |
| 2025-01-22 | 6.44 | 6.35 | -0.07 | -1.09% | 6.23 | 6.47 | 241545 | 15344 | 4.21% |
| 2025-01-21 | 6.56 | 6.42 | -0.16 | -2.43% | 6.35 | 6.56 | 305607 | 19613 | 5.32% |
| 2025-01-20 | 6.70 | 6.58 | 0.07 | 1.08% | 6.51 | 6.81 | 355155 | 23561 | 6.18% |
| 2025-01-17 | 6.86 | 6.51 | -0.60 | -8.44% | 6.51 | 6.94 | 565941 | 37799 | 9.86% |
| 2025-01-16 | 7.21 | 7.11 | -0.24 | -3.27% | 6.80 | 7.52 | 931711 | 66458 | 16.22% |
| 2025-01-15 | 8.62 | 7.35 | -0.49 | -6.25% | 7.30 | 8.62 | 1250305 | 101372 | 21.77% |
| 2025-01-14 | 7.84 | 7.84 | 0.71 | 9.96% | 7.84 | 7.84 | 23796 | 1865 | 0.41% |
| 2025-01-13 | 7.13 | 7.13 | 0.65 | 10.03% | 7.13 | 7.13 | 40669 | 2899 | 0.71% |
| 2024-12-26 | 6.07 | 6.48 | 0.59 | 10.02% | 5.99 | 6.48 | 194066 | 12378 | 3.38% |
| 2024-12-25 | 6.23 | 5.89 | -0.40 | -6.36% | 5.80 | 6.23 | 253349 | 15103 | 4.41% |