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 | 0.08 | 1.31% | 6.03 | 6.19 | 72717 | 4455 | 1.04% |
| 2025-04-02 | 6.12 | 6.10 | -0.05 | -0.81% | 6.08 | 6.16 | 46387 | 2837 | 0.66% |
| 2025-04-01 | 6.08 | 6.15 | 0.09 | 1.49% | 6.06 | 6.18 | 61792 | 3795 | 0.88% |
| 2025-03-31 | 6.17 | 6.06 | -0.11 | -1.78% | 6.04 | 6.21 | 81693 | 4985 | 1.16% |
| 2025-03-28 | 6.28 | 6.17 | -0.13 | -2.06% | 6.15 | 6.32 | 86264 | 5351 | 1.23% |
| 2025-03-27 | 6.31 | 6.30 | -0.04 | -0.63% | 6.24 | 6.34 | 73122 | 4600 | 1.04% |
| 2025-03-26 | 6.25 | 6.34 | 0.07 | 1.12% | 6.23 | 6.34 | 92620 | 5837 | 1.32% |
| 2025-03-25 | 6.23 | 6.27 | 0.05 | 0.80% | 6.18 | 6.30 | 80145 | 5010 | 1.14% |
| 2025-03-24 | 6.27 | 6.22 | -0.03 | -0.48% | 6.10 | 6.27 | 95477 | 5906 | 1.36% |
| 2025-03-21 | 6.30 | 6.25 | -0.06 | -0.95% | 6.22 | 6.36 | 88265 | 5552 | 1.26% |
| 2025-03-20 | 6.34 | 6.31 | -0.02 | -0.32% | 6.29 | 6.37 | 80188 | 5076 | 1.14% |
| 2025-03-19 | 6.35 | 6.33 | -0.04 | -0.63% | 6.32 | 6.38 | 67631 | 4291 | 0.96% |
| 2025-03-18 | 6.37 | 6.37 | 0.02 | 0.31% | 6.31 | 6.42 | 91471 | 5808 | 1.30% |
| 2025-03-17 | 6.30 | 6.35 | 0.05 | 0.79% | 6.28 | 6.37 | 110862 | 7026 | 1.58% |
| 2025-03-14 | 6.23 | 6.30 | 0.07 | 1.12% | 6.19 | 6.32 | 134475 | 8433 | 1.92% |
| 2025-03-13 | 6.23 | 6.23 | -0.01 | -0.16% | 6.15 | 6.25 | 94213 | 5827 | 1.34% |
| 2025-03-12 | 6.30 | 6.24 | -0.03 | -0.48% | 6.23 | 6.31 | 88882 | 5556 | 1.27% |
| 2025-03-11 | 6.21 | 6.27 | 0.00 | 0.00% | 6.17 | 6.28 | 86316 | 5372 | 1.23% |
| 2025-03-10 | 6.27 | 6.27 | 0.00 | 0.00% | 6.19 | 6.29 | 133628 | 8339 | 1.90% |
| 2025-03-07 | 6.39 | 6.27 | -0.15 | -2.34% | 6.23 | 6.43 | 232595 | 14743 | 3.31% |
| 2025-03-06 | 6.09 | 6.42 | 0.39 | 6.47% | 6.07 | 6.63 | 385136 | 24920 | 5.49% |
| 2025-03-05 | 6.08 | 6.03 | -0.04 | -0.66% | 5.98 | 6.08 | 80226 | 4822 | 1.14% |
| 2025-03-04 | 6.06 | 6.07 | -0.06 | -0.98% | 6.03 | 6.12 | 94762 | 5754 | 1.35% |
| 2025-03-03 | 6.07 | 6.13 | 0.05 | 0.82% | 6.07 | 6.28 | 125157 | 7720 | 1.78% |
| 2025-02-28 | 6.18 | 6.08 | -0.11 | -1.78% | 6.06 | 6.19 | 74325 | 4556 | 1.06% |
| 2025-02-27 | 6.23 | 6.19 | -0.02 | -0.32% | 6.10 | 6.24 | 79268 | 4882 | 1.13% |
| 2025-02-26 | 6.16 | 6.21 | 0.07 | 1.14% | 6.15 | 6.25 | 81000 | 5018 | 1.15% |
| 2025-02-25 | 6.18 | 6.14 | -0.05 | -0.81% | 6.12 | 6.18 | 64942 | 3990 | 0.93% |
| 2025-02-24 | 6.18 | 6.19 | -0.01 | -0.16% | 6.16 | 6.26 | 71507 | 4439 | 1.02% |
| 2025-02-21 | 6.20 | 6.20 | 0.02 | 0.32% | 6.12 | 6.33 | 115836 | 7179 | 1.65% |
| 2025-02-20 | 6.24 | 6.18 | -0.03 | -0.48% | 6.14 | 6.24 | 71615 | 4419 | 1.02% |
| 2025-02-19 | 6.21 | 6.21 | 0.00 | 0.00% | 6.15 | 6.24 | 94785 | 5867 | 1.35% |
| 2025-02-18 | 6.35 | 6.21 | -0.14 | -2.20% | 6.20 | 6.37 | 103349 | 6479 | 1.47% |
| 2025-02-17 | 6.20 | 6.35 | 0.13 | 2.09% | 6.17 | 6.36 | 144588 | 9080 | 2.06% |
| 2025-02-14 | 6.23 | 6.22 | -0.02 | -0.32% | 6.17 | 6.26 | 93130 | 5788 | 1.33% |
| 2025-02-13 | 6.29 | 6.24 | -0.09 | -1.42% | 6.24 | 6.38 | 129669 | 8168 | 1.85% |
| 2025-02-12 | 6.11 | 6.33 | 0.21 | 3.43% | 6.08 | 6.38 | 259292 | 16194 | 3.69% |
| 2025-02-11 | 6.16 | 6.12 | -0.05 | -0.81% | 6.06 | 6.19 | 83980 | 5131 | 1.20% |
| 2025-02-10 | 6.13 | 6.17 | 0.05 | 0.82% | 6.11 | 6.18 | 132096 | 8118 | 1.88% |
| 2025-02-07 | 5.93 | 6.12 | 0.21 | 3.55% | 5.90 | 6.15 | 160253 | 9694 | 2.28% |
| 2025-02-06 | 5.90 | 5.91 | 0.04 | 0.68% | 5.79 | 5.92 | 94244 | 5534 | 1.34% |
| 2025-02-05 | 5.99 | 5.87 | -0.12 | -2.00% | 5.86 | 6.05 | 91575 | 5401 | 1.30% |
| 2025-01-27 | 5.96 | 5.99 | 0.04 | 0.67% | 5.96 | 6.17 | 113320 | 6878 | 1.61% |
| 2025-01-24 | 5.97 | 5.95 | -0.14 | -2.30% | 5.85 | 5.98 | 150374 | 8898 | 2.14% |
| 2025-01-23 | 6.12 | 6.09 | 0.01 | 0.16% | 6.08 | 6.20 | 76247 | 4690 | 1.09% |
| 2025-01-22 | 6.11 | 6.08 | -0.03 | -0.49% | 6.05 | 6.13 | 41999 | 2553 | 0.60% |
| 2025-01-21 | 6.18 | 6.11 | -0.05 | -0.81% | 6.06 | 6.20 | 60881 | 3717 | 0.87% |
| 2025-01-20 | 6.20 | 6.16 | 0.02 | 0.33% | 6.12 | 6.21 | 54183 | 3347 | 0.77% |
| 2025-01-17 | 6.10 | 6.14 | -0.03 | -0.49% | 6.08 | 6.18 | 53361 | 3273 | 0.76% |
| 2025-01-16 | 6.13 | 6.17 | 0.06 | 0.98% | 6.10 | 6.23 | 85428 | 5265 | 1.22% |
| 2025-01-15 | 6.11 | 6.11 | 0.00 | 0.00% | 6.08 | 6.15 | 63865 | 3901 | 0.91% |
| 2025-01-14 | 5.92 | 6.11 | 0.20 | 3.38% | 5.92 | 6.12 | 94676 | 5729 | 1.35% |
| 2025-01-13 | 5.79 | 5.91 | 0.04 | 0.68% | 5.76 | 5.92 | 59604 | 3489 | 0.85% |
| 2025-01-10 | 6.05 | 5.87 | -0.15 | -2.49% | 5.86 | 6.06 | 69787 | 4158 | 0.99% |
| 2025-01-09 | 6.01 | 6.02 | -0.04 | -0.66% | 5.99 | 6.06 | 56284 | 3391 | 0.80% |
| 2025-01-08 | 6.13 | 6.06 | -0.09 | -1.46% | 5.90 | 6.13 | 109810 | 6613 | 1.56% |
| 2025-01-07 | 6.09 | 6.15 | 0.03 | 0.49% | 6.04 | 6.15 | 73412 | 4473 | 1.05% |
| 2025-01-06 | 6.05 | 6.12 | 0.02 | 0.33% | 5.96 | 6.16 | 103582 | 6291 | 1.48% |
| 2025-01-03 | 6.35 | 6.10 | -0.23 | -3.63% | 6.10 | 6.37 | 140821 | 8770 | 2.01% |
| 2025-01-02 | 6.61 | 6.33 | -0.27 | -4.09% | 6.28 | 6.65 | 176428 | 11398 | 2.51% |
| 2024-12-31 | 6.84 | 6.60 | -0.26 | -3.79% | 6.59 | 6.86 | 123237 | 8263 | 1.76% |
| 2024-12-30 | 6.81 | 6.86 | 0.04 | 0.59% | 6.78 | 6.95 | 107941 | 7424 | 1.54% |
| 2024-12-27 | 6.74 | 6.82 | 0.06 | 0.89% | 6.71 | 6.88 | 104565 | 7112 | 1.49% |
| 2024-12-26 | 6.82 | 6.76 | -0.08 | -1.17% | 6.74 | 6.87 | 130531 | 8861 | 1.86% |
| 2024-12-25 | 7.01 | 6.84 | -0.23 | -3.25% | 6.78 | 7.03 | 161119 | 11072 | 2.30% |