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 | 5.99 | 6.03 | 0.01 | 0.17% | 5.97 | 6.04 | 96052 | 5775 | 0.26% |
| 2025-04-02 | 6.01 | 6.02 | -0.01 | -0.17% | 6.01 | 6.05 | 66833 | 4029 | 0.18% |
| 2025-04-01 | 6.02 | 6.03 | 0.00 | 0.00% | 6.02 | 6.06 | 62655 | 3784 | 0.17% |
| 2025-03-31 | 6.05 | 6.03 | -0.04 | -0.66% | 5.96 | 6.08 | 173167 | 10412 | 0.47% |
| 2025-03-28 | 6.13 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 108030 | 6574 | 0.30% |
| 2025-03-27 | 6.12 | 6.14 | 0.03 | 0.49% | 6.08 | 6.17 | 100178 | 6145 | 0.27% |
| 2025-03-26 | 6.11 | 6.11 | -0.01 | -0.16% | 6.08 | 6.17 | 116457 | 7138 | 0.32% |
| 2025-03-25 | 6.05 | 6.12 | 0.07 | 1.16% | 6.04 | 6.12 | 125556 | 7645 | 0.34% |
| 2025-03-24 | 6.04 | 6.05 | -0.01 | -0.17% | 6.01 | 6.07 | 139111 | 8391 | 0.38% |
| 2025-03-21 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.13 | 127639 | 7754 | 0.35% |
| 2025-03-20 | 6.08 | 6.09 | 0.00 | 0.00% | 6.07 | 6.11 | 67381 | 4106 | 0.18% |
| 2025-03-19 | 6.13 | 6.09 | -0.05 | -0.81% | 6.07 | 6.14 | 128038 | 7800 | 0.35% |
| 2025-03-18 | 6.14 | 6.14 | 0.00 | 0.00% | 6.12 | 6.16 | 100235 | 6150 | 0.27% |
| 2025-03-17 | 6.16 | 6.14 | -0.01 | -0.16% | 6.13 | 6.17 | 105522 | 6489 | 0.29% |
| 2025-03-14 | 6.10 | 6.15 | 0.04 | 0.65% | 6.08 | 6.15 | 130005 | 7967 | 0.36% |
| 2025-03-13 | 6.12 | 6.11 | -0.03 | -0.49% | 6.07 | 6.15 | 109111 | 6654 | 0.30% |
| 2025-03-12 | 6.19 | 6.14 | -0.05 | -0.81% | 6.13 | 6.22 | 133464 | 8219 | 0.37% |
| 2025-03-11 | 6.15 | 6.19 | -0.02 | -0.32% | 6.08 | 6.23 | 280683 | 17269 | 0.77% |
| 2025-03-10 | 6.16 | 6.21 | 0.04 | 0.65% | 6.10 | 6.43 | 460437 | 28783 | 1.26% |
| 2025-03-07 | 6.13 | 6.17 | 0.00 | 0.00% | 6.11 | 6.23 | 157916 | 9738 | 0.43% |
| 2025-03-06 | 6.06 | 6.17 | 0.12 | 1.98% | 6.04 | 6.18 | 201242 | 12299 | 0.55% |
| 2025-03-05 | 6.08 | 6.05 | -0.02 | -0.33% | 6.02 | 6.09 | 104545 | 6321 | 0.29% |
| 2025-03-04 | 6.12 | 6.07 | -0.03 | -0.49% | 6.02 | 6.12 | 142018 | 8637 | 0.39% |
| 2025-03-03 | 6.22 | 6.10 | -0.14 | -2.24% | 6.07 | 6.39 | 435140 | 26960 | 1.19% |
| 2025-02-28 | 6.22 | 6.24 | 0.03 | 0.48% | 6.12 | 6.36 | 540433 | 33801 | 1.48% |
| 2025-02-27 | 6.07 | 6.21 | 0.13 | 2.14% | 6.05 | 6.25 | 411773 | 25301 | 1.13% |
| 2025-02-26 | 6.02 | 6.08 | 0.05 | 0.83% | 6.02 | 6.08 | 100454 | 6081 | 0.28% |
| 2025-02-25 | 6.04 | 6.03 | -0.03 | -0.50% | 6.00 | 6.07 | 94967 | 5732 | 0.26% |
| 2025-02-24 | 6.06 | 6.06 | 0.02 | 0.33% | 6.03 | 6.10 | 146141 | 8855 | 0.40% |
| 2025-02-21 | 6.07 | 6.04 | -0.01 | -0.17% | 6.03 | 6.10 | 163668 | 9906 | 0.45% |
| 2025-02-20 | 6.11 | 6.05 | -0.08 | -1.31% | 6.04 | 6.31 | 366544 | 22476 | 1.00% |
| 2025-02-19 | 6.09 | 6.13 | 0.03 | 0.49% | 6.04 | 6.15 | 204596 | 12461 | 0.56% |
| 2025-02-18 | 6.19 | 6.10 | -0.08 | -1.29% | 6.07 | 6.20 | 145152 | 8907 | 0.40% |
| 2025-02-17 | 6.25 | 6.18 | -0.07 | -1.12% | 6.15 | 6.25 | 139577 | 8633 | 0.38% |
| 2025-02-14 | 6.28 | 6.25 | -0.03 | -0.48% | 6.20 | 6.30 | 113645 | 7090 | 0.31% |
| 2025-02-13 | 6.36 | 6.28 | -0.08 | -1.26% | 6.27 | 6.41 | 180193 | 11428 | 0.49% |
| 2025-02-12 | 6.20 | 6.36 | 0.14 | 2.25% | 6.19 | 6.37 | 174966 | 11009 | 0.48% |
| 2025-02-11 | 6.25 | 6.22 | -0.02 | -0.32% | 6.17 | 6.26 | 101653 | 6301 | 0.28% |
| 2025-02-10 | 6.30 | 6.24 | -0.08 | -1.27% | 6.22 | 6.32 | 133729 | 8360 | 0.37% |
| 2025-02-07 | 6.16 | 6.32 | 0.24 | 3.95% | 6.13 | 6.34 | 317443 | 19843 | 0.87% |
| 2025-02-06 | 6.06 | 6.08 | 0.01 | 0.16% | 6.03 | 6.09 | 108605 | 6580 | 0.30% |
| 2025-02-05 | 6.17 | 6.07 | -0.06 | -0.98% | 6.04 | 6.18 | 105756 | 6428 | 0.29% |
| 2025-01-27 | 6.12 | 6.13 | 0.00 | 0.00% | 6.12 | 6.23 | 162169 | 10015 | 0.44% |
| 2025-01-24 | 6.03 | 6.13 | 0.10 | 1.66% | 5.97 | 6.14 | 195950 | 11882 | 0.54% |
| 2025-01-23 | 6.05 | 6.03 | 0.01 | 0.17% | 6.02 | 6.11 | 191128 | 11599 | 0.52% |
| 2025-01-22 | 6.02 | 6.02 | -0.04 | -0.66% | 5.96 | 6.10 | 276405 | 16644 | 0.76% |
| 2025-01-21 | 6.06 | 6.06 | 0.01 | 0.17% | 5.97 | 6.10 | 230063 | 13913 | 0.63% |
| 2025-01-20 | 6.09 | 6.05 | 0.00 | 0.00% | 5.98 | 6.10 | 257126 | 15486 | 0.70% |
| 2025-01-17 | 6.11 | 6.05 | -0.07 | -1.14% | 6.05 | 6.25 | 248557 | 15245 | 0.68% |
| 2025-01-16 | 6.14 | 6.12 | -0.01 | -0.16% | 6.11 | 6.24 | 229339 | 14134 | 0.63% |
| 2025-01-15 | 6.20 | 6.13 | -0.08 | -1.29% | 6.10 | 6.26 | 268948 | 16596 | 0.74% |
| 2025-01-14 | 6.02 | 6.21 | 0.19 | 3.16% | 5.98 | 6.34 | 359582 | 22227 | 0.99% |
| 2025-01-13 | 5.89 | 6.02 | 0.09 | 1.52% | 5.86 | 6.07 | 118936 | 7128 | 0.33% |
| 2025-01-10 | 6.06 | 5.93 | -0.12 | -1.98% | 5.92 | 6.09 | 153719 | 9218 | 0.42% |
| 2025-01-09 | 6.06 | 6.05 | -0.04 | -0.66% | 6.00 | 6.10 | 100249 | 6071 | 0.27% |
| 2025-01-08 | 6.25 | 6.09 | -0.18 | -2.87% | 6.03 | 6.25 | 178427 | 10941 | 0.49% |
| 2025-01-07 | 6.30 | 6.27 | -0.01 | -0.16% | 6.17 | 6.31 | 160219 | 10004 | 0.44% |
| 2025-01-06 | 5.99 | 6.28 | 0.26 | 4.32% | 5.95 | 6.29 | 248540 | 15265 | 0.68% |
| 2025-01-03 | 6.02 | 6.02 | 0.01 | 0.17% | 5.99 | 6.18 | 196552 | 11930 | 0.54% |
| 2025-01-02 | 6.26 | 6.01 | -0.27 | -4.30% | 5.96 | 6.33 | 237182 | 14466 | 0.65% |
| 2024-12-31 | 6.39 | 6.28 | -0.10 | -1.57% | 6.27 | 6.58 | 274397 | 17614 | 0.75% |
| 2024-12-30 | 6.11 | 6.38 | 0.25 | 4.08% | 6.09 | 6.41 | 303559 | 19075 | 0.83% |
| 2024-12-27 | 6.11 | 6.13 | 0.02 | 0.33% | 6.09 | 6.16 | 110643 | 6771 | 0.30% |
| 2024-12-26 | 6.09 | 6.11 | 0.09 | 1.50% | 6.07 | 6.18 | 140362 | 8582 | 0.38% |