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 | 6.72 | 6.88 | 0.16 | 2.38% | 6.68 | 7.12 | 755141 | 52214 | 4.72% |
| 2025-04-02 | 6.91 | 6.72 | -0.13 | -1.90% | 6.68 | 6.91 | 432591 | 29151 | 2.70% |
| 2025-04-01 | 6.70 | 6.85 | 0.28 | 4.26% | 6.61 | 6.92 | 691497 | 47003 | 4.32% |
| 2025-03-31 | 6.47 | 6.57 | 0.14 | 2.18% | 6.47 | 6.69 | 519577 | 34213 | 3.25% |
| 2025-03-28 | 6.41 | 6.43 | -0.02 | -0.31% | 6.35 | 6.50 | 243854 | 15654 | 1.52% |
| 2025-03-27 | 6.54 | 6.45 | -0.11 | -1.68% | 6.44 | 6.60 | 294121 | 19053 | 1.84% |
| 2025-03-26 | 6.64 | 6.56 | -0.13 | -1.94% | 6.50 | 6.65 | 418798 | 27447 | 2.62% |
| 2025-03-25 | 6.49 | 6.69 | 0.19 | 2.92% | 6.40 | 6.75 | 729580 | 47969 | 4.56% |
| 2025-03-24 | 6.46 | 6.50 | 0.08 | 1.25% | 6.36 | 6.56 | 427570 | 27631 | 2.67% |
| 2025-03-21 | 6.36 | 6.42 | 0.01 | 0.16% | 6.36 | 6.48 | 262669 | 16884 | 1.64% |
| 2025-03-20 | 6.41 | 6.41 | -0.01 | -0.16% | 6.33 | 6.47 | 285021 | 18255 | 1.78% |
| 2025-03-19 | 6.40 | 6.42 | -0.02 | -0.31% | 6.35 | 6.51 | 357044 | 23015 | 2.23% |
| 2025-03-18 | 6.43 | 6.44 | 0.02 | 0.31% | 6.36 | 6.52 | 352735 | 22668 | 2.20% |
| 2025-03-17 | 6.48 | 6.42 | -0.06 | -0.93% | 6.38 | 6.55 | 498711 | 32166 | 3.12% |
| 2025-03-14 | 6.35 | 6.48 | 0.06 | 0.93% | 6.35 | 6.70 | 869900 | 56691 | 5.44% |
| 2025-03-13 | 6.28 | 6.42 | 0.04 | 0.63% | 6.19 | 6.68 | 1212802 | 78846 | 7.58% |
| 2025-03-12 | 6.38 | 6.38 | 0.58 | 10.00% | 6.21 | 6.38 | 884390 | 56093 | 5.53% |
| 2025-03-11 | 5.76 | 5.80 | 0.02 | 0.35% | 5.73 | 5.80 | 77075 | 4443 | 0.48% |
| 2025-03-10 | 5.79 | 5.78 | -0.04 | -0.69% | 5.76 | 5.84 | 119433 | 6914 | 0.75% |
| 2025-03-07 | 5.80 | 5.82 | 0.01 | 0.17% | 5.75 | 6.00 | 186959 | 10919 | 1.17% |
| 2025-03-06 | 5.83 | 5.81 | 0.00 | 0.00% | 5.79 | 5.84 | 78317 | 4553 | 0.49% |
| 2025-03-05 | 5.86 | 5.81 | -0.05 | -0.85% | 5.77 | 5.86 | 70765 | 4105 | 0.44% |
| 2025-03-04 | 5.81 | 5.86 | 0.05 | 0.86% | 5.79 | 5.87 | 69268 | 4044 | 0.43% |
| 2025-03-03 | 5.87 | 5.81 | -0.06 | -1.02% | 5.81 | 5.91 | 99977 | 5839 | 0.62% |
| 2025-02-28 | 5.90 | 5.87 | -0.06 | -1.01% | 5.85 | 5.94 | 89045 | 5247 | 0.56% |
| 2025-02-27 | 5.98 | 5.93 | -0.05 | -0.84% | 5.88 | 6.00 | 89553 | 5304 | 0.56% |
| 2025-02-26 | 5.94 | 5.98 | 0.08 | 1.36% | 5.92 | 6.00 | 107701 | 6422 | 0.67% |
| 2025-02-25 | 5.93 | 5.90 | -0.06 | -1.01% | 5.88 | 5.95 | 75963 | 4495 | 0.47% |
| 2025-02-24 | 5.91 | 5.96 | 0.05 | 0.85% | 5.87 | 6.01 | 109171 | 6505 | 0.68% |
| 2025-02-21 | 5.97 | 5.91 | -0.06 | -1.01% | 5.90 | 6.00 | 107978 | 6399 | 0.67% |
| 2025-02-20 | 6.00 | 5.97 | -0.02 | -0.33% | 5.90 | 6.00 | 95943 | 5707 | 0.60% |
| 2025-02-19 | 6.00 | 5.99 | -0.03 | -0.50% | 5.95 | 6.05 | 123916 | 7419 | 0.77% |
| 2025-02-18 | 6.10 | 6.02 | -0.06 | -0.99% | 6.01 | 6.10 | 90960 | 5513 | 0.57% |
| 2025-02-17 | 6.05 | 6.08 | 0.03 | 0.50% | 5.98 | 6.10 | 138673 | 8390 | 0.87% |
| 2025-02-14 | 6.05 | 6.05 | -0.02 | -0.33% | 6.03 | 6.09 | 89096 | 5397 | 0.56% |
| 2025-02-13 | 6.11 | 6.07 | -0.04 | -0.65% | 6.06 | 6.11 | 85855 | 5219 | 0.54% |
| 2025-02-12 | 6.09 | 6.11 | 0.03 | 0.49% | 6.07 | 6.13 | 92405 | 5638 | 0.58% |
| 2025-02-11 | 6.10 | 6.08 | -0.03 | -0.49% | 6.07 | 6.13 | 103409 | 6298 | 0.65% |
| 2025-02-10 | 6.16 | 6.11 | -0.04 | -0.65% | 6.11 | 6.20 | 126090 | 7732 | 0.79% |
| 2025-02-07 | 6.17 | 6.15 | -0.01 | -0.16% | 6.11 | 6.18 | 136623 | 8405 | 0.85% |
| 2025-02-06 | 6.10 | 6.16 | 0.04 | 0.65% | 6.08 | 6.17 | 121953 | 7469 | 0.76% |
| 2025-02-05 | 6.07 | 6.12 | 0.06 | 0.99% | 6.03 | 6.15 | 125677 | 7665 | 0.79% |
| 2025-01-27 | 6.03 | 6.06 | 0.03 | 0.50% | 6.00 | 6.12 | 110087 | 6694 | 0.69% |
| 2025-01-24 | 6.03 | 6.03 | -0.01 | -0.17% | 5.97 | 6.05 | 101856 | 6119 | 0.64% |
| 2025-01-23 | 6.09 | 6.04 | -0.04 | -0.66% | 6.03 | 6.14 | 90342 | 5491 | 0.56% |
| 2025-01-22 | 6.00 | 6.08 | 0.06 | 1.00% | 5.98 | 6.09 | 99353 | 6012 | 0.62% |
| 2025-01-21 | 6.06 | 6.02 | -0.01 | -0.17% | 6.00 | 6.07 | 60160 | 3622 | 0.38% |
| 2025-01-20 | 6.03 | 6.03 | 0.03 | 0.50% | 5.99 | 6.07 | 88471 | 5336 | 0.55% |
| 2025-01-17 | 6.00 | 6.00 | -0.03 | -0.50% | 5.96 | 6.03 | 73928 | 4431 | 0.46% |
| 2025-01-16 | 5.97 | 6.03 | 0.03 | 0.50% | 5.97 | 6.06 | 138561 | 8340 | 0.87% |
| 2025-01-15 | 5.97 | 6.00 | 0.23 | 3.99% | 5.96 | 6.15 | 320070 | 19397 | 2.00% |
| 2025-01-14 | 5.70 | 5.77 | 0.08 | 1.41% | 5.68 | 5.78 | 94318 | 5422 | 0.59% |
| 2025-01-13 | 5.61 | 5.69 | 0.04 | 0.71% | 5.60 | 5.69 | 65032 | 3679 | 0.41% |
| 2025-01-10 | 5.71 | 5.65 | -0.06 | -1.05% | 5.65 | 5.74 | 102270 | 5824 | 0.64% |
| 2025-01-09 | 5.78 | 5.71 | -0.09 | -1.55% | 5.70 | 5.78 | 101537 | 5814 | 0.63% |
| 2025-01-08 | 5.79 | 5.80 | -0.01 | -0.17% | 5.70 | 5.83 | 99625 | 5743 | 0.62% |
| 2025-01-07 | 5.83 | 5.81 | -0.03 | -0.51% | 5.74 | 5.86 | 81612 | 4733 | 0.51% |
| 2025-01-06 | 5.80 | 5.84 | 0.03 | 0.52% | 5.72 | 5.86 | 95468 | 5534 | 0.60% |
| 2025-01-03 | 5.85 | 5.81 | -0.03 | -0.51% | 5.80 | 5.94 | 159265 | 9324 | 1.00% |
| 2025-01-02 | 6.03 | 5.84 | -0.19 | -3.15% | 5.79 | 6.05 | 258553 | 15278 | 1.62% |
| 2024-12-31 | 6.15 | 6.03 | -0.12 | -1.95% | 6.02 | 6.19 | 145149 | 8852 | 0.91% |
| 2024-12-30 | 6.28 | 6.15 | -0.10 | -1.60% | 6.12 | 6.29 | 198309 | 12227 | 1.24% |
| 2024-12-27 | 5.97 | 6.25 | 0.29 | 4.87% | 5.94 | 6.25 | 349938 | 21490 | 2.19% |
| 2024-12-26 | 6.00 | 5.96 | -0.04 | -0.67% | 5.95 | 6.02 | 105992 | 6327 | 0.66% |