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 | 6.05 | 6.18 | 0.09 | 1.48% | 6.01 | 6.23 | 251081 | 15477 | 2.18% |
| 2025-04-02 | 6.09 | 6.09 | 0.01 | 0.16% | 6.05 | 6.10 | 110557 | 6719 | 0.96% |
| 2025-04-01 | 6.05 | 6.08 | 0.05 | 0.83% | 6.03 | 6.11 | 126973 | 7710 | 1.10% |
| 2025-03-31 | 6.10 | 6.03 | -0.10 | -1.63% | 5.95 | 6.12 | 198749 | 11979 | 1.73% |
| 2025-03-28 | 6.25 | 6.13 | -0.12 | -1.92% | 6.10 | 6.30 | 229456 | 14188 | 1.99% |
| 2025-03-27 | 6.32 | 6.25 | -0.10 | -1.57% | 6.20 | 6.36 | 205312 | 12867 | 1.78% |
| 2025-03-26 | 6.28 | 6.35 | 0.03 | 0.47% | 6.28 | 6.45 | 266078 | 17007 | 2.31% |
| 2025-03-25 | 6.37 | 6.32 | -0.05 | -0.78% | 6.26 | 6.37 | 194646 | 12268 | 1.69% |
| 2025-03-24 | 6.57 | 6.37 | -0.20 | -3.04% | 6.22 | 6.60 | 395693 | 25188 | 3.44% |
| 2025-03-21 | 6.64 | 6.57 | -0.11 | -1.65% | 6.54 | 6.78 | 346141 | 23022 | 3.01% |
| 2025-03-20 | 6.74 | 6.68 | -0.06 | -0.89% | 6.62 | 6.80 | 339847 | 22747 | 2.95% |
| 2025-03-19 | 6.67 | 6.74 | 0.07 | 1.05% | 6.60 | 6.81 | 420071 | 28228 | 3.65% |
| 2025-03-18 | 6.70 | 6.67 | 0.00 | 0.00% | 6.56 | 6.71 | 368006 | 24449 | 3.20% |
| 2025-03-17 | 6.47 | 6.67 | 0.25 | 3.89% | 6.43 | 6.70 | 665103 | 43882 | 5.78% |
| 2025-03-14 | 6.35 | 6.42 | 0.09 | 1.42% | 6.33 | 6.42 | 323544 | 20633 | 2.81% |
| 2025-03-13 | 6.41 | 6.33 | -0.08 | -1.25% | 6.28 | 6.44 | 278483 | 17642 | 2.42% |
| 2025-03-12 | 6.47 | 6.41 | -0.09 | -1.38% | 6.38 | 6.51 | 379127 | 24298 | 3.29% |
| 2025-03-11 | 6.37 | 6.50 | 0.00 | 0.00% | 6.37 | 6.55 | 514976 | 33358 | 4.47% |
| 2025-03-10 | 6.32 | 6.50 | 0.30 | 4.84% | 6.32 | 6.56 | 754084 | 48726 | 6.55% |
| 2025-03-07 | 6.31 | 6.20 | -0.13 | -2.05% | 6.18 | 6.33 | 334489 | 20811 | 2.91% |
| 2025-03-06 | 6.20 | 6.33 | 0.15 | 2.43% | 6.16 | 6.43 | 575679 | 36520 | 5.00% |
| 2025-03-05 | 6.24 | 6.18 | -0.05 | -0.80% | 6.10 | 6.30 | 255025 | 15704 | 2.22% |
| 2025-03-04 | 6.14 | 6.23 | 0.07 | 1.14% | 6.03 | 6.23 | 269212 | 16521 | 2.34% |
| 2025-03-03 | 6.15 | 6.16 | 0.02 | 0.33% | 6.13 | 6.38 | 361473 | 22534 | 3.14% |
| 2025-02-28 | 6.29 | 6.14 | -0.21 | -3.31% | 6.12 | 6.36 | 425630 | 26337 | 3.70% |
| 2025-02-27 | 6.07 | 6.35 | 0.28 | 4.61% | 6.04 | 6.46 | 763693 | 48405 | 6.64% |
| 2025-02-26 | 6.03 | 6.07 | 0.02 | 0.33% | 6.01 | 6.09 | 214444 | 12970 | 1.86% |
| 2025-02-25 | 6.18 | 6.05 | -0.18 | -2.89% | 6.02 | 6.18 | 348762 | 21157 | 3.03% |
| 2025-02-24 | 6.15 | 6.23 | 0.14 | 2.30% | 6.15 | 6.30 | 515141 | 32086 | 4.48% |
| 2025-02-21 | 6.04 | 6.09 | 0.05 | 0.83% | 6.00 | 6.17 | 236385 | 14342 | 2.05% |
| 2025-02-20 | 6.09 | 6.04 | -0.05 | -0.82% | 6.03 | 6.13 | 214879 | 13045 | 1.87% |
| 2025-02-19 | 5.98 | 6.09 | 0.09 | 1.50% | 5.97 | 6.12 | 228051 | 13774 | 1.98% |
| 2025-02-18 | 6.19 | 6.00 | -0.19 | -3.07% | 5.96 | 6.20 | 257460 | 15607 | 2.24% |
| 2025-02-17 | 6.15 | 6.19 | 0.02 | 0.32% | 6.11 | 6.22 | 240530 | 14828 | 2.09% |
| 2025-02-14 | 6.26 | 6.17 | -0.11 | -1.75% | 6.15 | 6.29 | 270782 | 16779 | 2.35% |
| 2025-02-13 | 6.22 | 6.28 | 0.03 | 0.48% | 6.20 | 6.37 | 344750 | 21737 | 3.00% |
| 2025-02-12 | 6.21 | 6.25 | 0.04 | 0.64% | 6.19 | 6.27 | 185661 | 11561 | 1.61% |
| 2025-02-11 | 6.34 | 6.21 | -0.13 | -2.05% | 6.17 | 6.36 | 201890 | 12550 | 1.75% |
| 2025-02-10 | 6.32 | 6.34 | 0.00 | 0.00% | 6.30 | 6.41 | 239623 | 15211 | 2.08% |
| 2025-02-07 | 6.19 | 6.34 | 0.12 | 1.93% | 6.16 | 6.43 | 335762 | 21298 | 2.92% |
| 2025-02-06 | 6.20 | 6.22 | 0.03 | 0.48% | 6.02 | 6.22 | 239682 | 14691 | 2.08% |
| 2025-02-05 | 6.13 | 6.19 | 0.06 | 0.98% | 6.07 | 6.26 | 228346 | 14118 | 1.98% |
| 2025-01-27 | 6.09 | 6.13 | 0.09 | 1.49% | 6.09 | 6.35 | 276327 | 17160 | 2.40% |
| 2025-01-24 | 6.00 | 6.04 | 0.02 | 0.33% | 5.94 | 6.06 | 157916 | 9477 | 1.37% |
| 2025-01-23 | 6.09 | 6.02 | -0.01 | -0.17% | 6.01 | 6.18 | 191627 | 11686 | 1.67% |
| 2025-01-22 | 6.10 | 6.03 | -0.11 | -1.79% | 5.99 | 6.11 | 152111 | 9164 | 1.32% |
| 2025-01-21 | 6.15 | 6.14 | 0.00 | 0.00% | 6.05 | 6.18 | 179219 | 10954 | 1.56% |
| 2025-01-20 | 6.17 | 6.14 | 0.03 | 0.49% | 6.08 | 6.22 | 148082 | 9119 | 1.29% |
| 2025-01-17 | 6.12 | 6.11 | -0.03 | -0.49% | 6.03 | 6.14 | 135925 | 8280 | 1.18% |
| 2025-01-16 | 6.10 | 6.14 | 0.06 | 0.99% | 6.04 | 6.22 | 222988 | 13674 | 1.94% |
| 2025-01-15 | 6.03 | 6.08 | 0.05 | 0.83% | 5.96 | 6.11 | 204225 | 12344 | 1.77% |
| 2025-01-14 | 5.79 | 6.03 | 0.26 | 4.51% | 5.79 | 6.04 | 224600 | 13331 | 1.95% |
| 2025-01-13 | 5.70 | 5.77 | 0.01 | 0.17% | 5.58 | 5.80 | 163134 | 9323 | 1.42% |
| 2025-01-10 | 5.99 | 5.76 | -0.22 | -3.68% | 5.76 | 5.99 | 178391 | 10459 | 1.55% |
| 2025-01-09 | 5.91 | 5.98 | 0.03 | 0.50% | 5.87 | 6.03 | 205607 | 12274 | 1.79% |
| 2025-01-08 | 5.99 | 5.95 | -0.08 | -1.33% | 5.76 | 6.02 | 253516 | 14924 | 2.20% |
| 2025-01-07 | 5.97 | 6.03 | 0.10 | 1.69% | 5.90 | 6.05 | 177180 | 10610 | 1.54% |
| 2025-01-06 | 5.97 | 5.93 | -0.04 | -0.67% | 5.78 | 6.02 | 225673 | 13359 | 1.96% |
| 2025-01-03 | 6.37 | 5.97 | -0.41 | -6.43% | 5.94 | 6.41 | 359414 | 22017 | 3.12% |
| 2025-01-02 | 6.69 | 6.38 | -0.28 | -4.20% | 6.29 | 6.81 | 410950 | 26972 | 3.57% |
| 2024-12-31 | 6.75 | 6.66 | -0.07 | -1.04% | 6.63 | 6.95 | 321401 | 21794 | 2.79% |
| 2024-12-30 | 6.88 | 6.73 | -0.16 | -2.32% | 6.69 | 6.88 | 233325 | 15749 | 2.03% |
| 2024-12-27 | 6.60 | 6.89 | 0.28 | 4.24% | 6.56 | 6.98 | 392202 | 26878 | 3.41% |
| 2024-12-26 | 6.60 | 6.61 | 0.02 | 0.30% | 6.58 | 6.71 | 182203 | 12108 | 1.58% |