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 | 5.95 | 6.17 | 0.20 | 3.35% | 5.91 | 6.20 | 105421 | 6433 | 1.69% |
| 2025-04-02 | 6.04 | 5.97 | -0.05 | -0.83% | 5.94 | 6.04 | 44984 | 2690 | 0.72% |
| 2025-04-01 | 5.93 | 6.02 | 0.14 | 2.38% | 5.87 | 6.08 | 71576 | 4301 | 1.15% |
| 2025-03-31 | 6.05 | 5.88 | -0.19 | -3.13% | 5.81 | 6.06 | 88309 | 5222 | 1.42% |
| 2025-03-28 | 6.17 | 6.07 | -0.07 | -1.14% | 6.03 | 6.17 | 61416 | 3737 | 0.97% |
| 2025-03-27 | 6.19 | 6.14 | -0.07 | -1.13% | 6.11 | 6.23 | 43216 | 2658 | 0.68% |
| 2025-03-26 | 6.14 | 6.21 | 0.06 | 0.98% | 6.11 | 6.22 | 72154 | 4465 | 1.14% |
| 2025-03-25 | 6.06 | 6.15 | 0.06 | 0.99% | 6.02 | 6.17 | 72239 | 4401 | 1.14% |
| 2025-03-24 | 6.19 | 6.09 | -0.09 | -1.46% | 5.98 | 6.24 | 90374 | 5500 | 1.43% |
| 2025-03-21 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.27 | 84405 | 5235 | 1.33% |
| 2025-03-20 | 6.14 | 6.17 | 0.02 | 0.33% | 6.12 | 6.21 | 56444 | 3482 | 0.89% |
| 2025-03-19 | 6.16 | 6.15 | -0.02 | -0.32% | 6.11 | 6.17 | 42631 | 2617 | 0.67% |
| 2025-03-18 | 6.20 | 6.17 | -0.03 | -0.48% | 6.13 | 6.21 | 53326 | 3282 | 0.84% |
| 2025-03-17 | 6.17 | 6.20 | 0.04 | 0.65% | 6.15 | 6.23 | 91758 | 5684 | 1.45% |
| 2025-03-14 | 6.09 | 6.16 | 0.07 | 1.15% | 6.07 | 6.17 | 106021 | 6501 | 1.68% |
| 2025-03-13 | 6.10 | 6.09 | -0.02 | -0.33% | 6.00 | 6.12 | 70892 | 4286 | 1.12% |
| 2025-03-12 | 6.18 | 6.11 | -0.06 | -0.97% | 6.08 | 6.20 | 84712 | 5174 | 1.34% |
| 2025-03-11 | 6.11 | 6.17 | -0.04 | -0.64% | 6.09 | 6.18 | 111236 | 6828 | 1.76% |
| 2025-03-10 | 6.09 | 6.21 | 0.28 | 4.72% | 6.06 | 6.28 | 209810 | 12923 | 3.32% |
| 2025-03-07 | 5.97 | 5.93 | -0.05 | -0.84% | 5.92 | 5.98 | 42220 | 2510 | 0.67% |
| 2025-03-06 | 5.95 | 5.98 | 0.02 | 0.34% | 5.90 | 5.99 | 59888 | 3565 | 0.95% |
| 2025-03-05 | 6.07 | 5.96 | -0.07 | -1.16% | 5.91 | 6.08 | 63868 | 3808 | 1.01% |
| 2025-03-04 | 5.94 | 6.03 | 0.10 | 1.69% | 5.91 | 6.05 | 77057 | 4614 | 1.22% |
| 2025-03-03 | 5.92 | 5.93 | 0.03 | 0.51% | 5.89 | 5.96 | 55324 | 3281 | 0.87% |
| 2025-02-28 | 6.02 | 5.90 | -0.14 | -2.32% | 5.88 | 6.06 | 72028 | 4297 | 1.14% |
| 2025-02-27 | 5.95 | 6.04 | 0.09 | 1.51% | 5.94 | 6.07 | 91530 | 5511 | 1.45% |
| 2025-02-26 | 5.92 | 5.95 | 0.05 | 0.85% | 5.91 | 5.96 | 45341 | 2690 | 0.72% |
| 2025-02-25 | 6.01 | 5.90 | -0.12 | -1.99% | 5.88 | 6.01 | 70261 | 4165 | 1.11% |
| 2025-02-24 | 6.05 | 6.02 | 0.09 | 1.52% | 6.02 | 6.17 | 126895 | 7706 | 2.01% |
| 2025-02-21 | 5.91 | 5.93 | -0.01 | -0.17% | 5.87 | 5.97 | 50947 | 3010 | 0.81% |
| 2025-02-20 | 5.93 | 5.94 | 0.02 | 0.34% | 5.87 | 5.97 | 44792 | 2655 | 0.71% |
| 2025-02-19 | 5.91 | 5.92 | 0.02 | 0.34% | 5.87 | 5.92 | 53607 | 3161 | 0.85% |
| 2025-02-18 | 6.09 | 5.90 | -0.20 | -3.28% | 5.88 | 6.09 | 91692 | 5478 | 1.45% |
| 2025-02-17 | 6.02 | 6.10 | 0.11 | 1.84% | 5.97 | 6.12 | 90838 | 5508 | 1.44% |
| 2025-02-14 | 6.06 | 5.99 | -0.07 | -1.16% | 5.96 | 6.06 | 60677 | 3644 | 0.96% |
| 2025-02-13 | 6.06 | 6.06 | 0.00 | 0.00% | 6.05 | 6.12 | 61530 | 3742 | 0.97% |
| 2025-02-12 | 6.07 | 6.06 | 0.01 | 0.17% | 5.99 | 6.07 | 57449 | 3464 | 0.91% |
| 2025-02-11 | 6.10 | 6.05 | -0.03 | -0.49% | 6.00 | 6.11 | 47671 | 2880 | 0.75% |
| 2025-02-10 | 6.00 | 6.08 | 0.11 | 1.84% | 5.99 | 6.09 | 88359 | 5332 | 1.40% |
| 2025-02-07 | 5.90 | 5.97 | 0.07 | 1.19% | 5.88 | 6.02 | 99976 | 5975 | 1.58% |
| 2025-02-06 | 5.90 | 5.90 | 0.01 | 0.17% | 5.81 | 5.90 | 57216 | 3357 | 0.90% |
| 2025-02-05 | 5.95 | 5.89 | -0.01 | -0.17% | 5.86 | 5.96 | 37159 | 2195 | 0.59% |
| 2025-01-27 | 5.86 | 5.90 | 0.06 | 1.03% | 5.86 | 6.01 | 59321 | 3528 | 0.94% |
| 2025-01-24 | 5.84 | 5.84 | -0.04 | -0.68% | 5.80 | 5.88 | 50751 | 2961 | 0.80% |
| 2025-01-23 | 5.96 | 5.88 | -0.04 | -0.68% | 5.88 | 6.02 | 57691 | 3438 | 0.91% |
| 2025-01-22 | 5.98 | 5.92 | -0.07 | -1.17% | 5.91 | 6.00 | 40582 | 2409 | 0.64% |
| 2025-01-21 | 6.00 | 5.99 | 0.01 | 0.17% | 5.92 | 6.15 | 80155 | 4830 | 1.27% |
| 2025-01-20 | 6.01 | 5.98 | 0.00 | 0.00% | 5.91 | 6.04 | 40120 | 2399 | 0.63% |
| 2025-01-17 | 6.00 | 5.98 | -0.01 | -0.17% | 5.92 | 6.00 | 37851 | 2257 | 0.60% |
| 2025-01-16 | 6.01 | 5.99 | 0.00 | 0.00% | 5.95 | 6.07 | 78234 | 4704 | 1.24% |
| 2025-01-15 | 5.97 | 5.99 | 0.01 | 0.17% | 5.93 | 6.02 | 48496 | 2899 | 0.77% |
| 2025-01-14 | 5.85 | 5.98 | 0.14 | 2.40% | 5.85 | 5.99 | 78351 | 4657 | 1.24% |
| 2025-01-13 | 5.71 | 5.84 | 0.10 | 1.74% | 5.64 | 5.87 | 49849 | 2881 | 0.79% |
| 2025-01-10 | 5.87 | 5.74 | -0.16 | -2.71% | 5.74 | 5.90 | 48685 | 2836 | 0.77% |
| 2025-01-09 | 5.84 | 5.90 | 0.05 | 0.85% | 5.79 | 5.93 | 55927 | 3286 | 0.88% |
| 2025-01-08 | 5.85 | 5.85 | 0.01 | 0.17% | 5.71 | 5.90 | 69602 | 4052 | 1.10% |
| 2025-01-07 | 5.76 | 5.84 | 0.08 | 1.39% | 5.72 | 5.85 | 55637 | 3223 | 0.88% |
| 2025-01-06 | 5.76 | 5.76 | 0.00 | 0.00% | 5.59 | 5.84 | 66028 | 3786 | 1.04% |
| 2025-01-03 | 6.02 | 5.76 | -0.29 | -4.79% | 5.75 | 6.09 | 94662 | 5564 | 1.50% |
| 2025-01-02 | 6.15 | 6.05 | -0.11 | -1.79% | 6.00 | 6.27 | 90024 | 5545 | 1.42% |
| 2024-12-31 | 6.27 | 6.16 | -0.10 | -1.60% | 6.16 | 6.32 | 76312 | 4764 | 1.21% |
| 2024-12-30 | 6.40 | 6.26 | -0.21 | -3.25% | 6.24 | 6.40 | 94378 | 5935 | 1.49% |
| 2024-12-27 | 6.26 | 6.47 | 0.20 | 3.19% | 6.23 | 6.50 | 136408 | 8723 | 2.16% |
| 2024-12-26 | 6.23 | 6.27 | 0.03 | 0.48% | 6.20 | 6.34 | 84154 | 5265 | 1.33% |