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 | 6.15 | 6.18 | -0.03 | -0.48% | 6.12 | 6.26 | 310859 | 19233 | 1.82% |
| 2025-04-02 | 6.22 | 6.21 | -0.02 | -0.32% | 6.18 | 6.27 | 239209 | 14886 | 1.40% |
| 2025-04-01 | 6.24 | 6.23 | 0.02 | 0.32% | 6.21 | 6.29 | 299783 | 18732 | 1.75% |
| 2025-03-31 | 6.22 | 6.21 | -0.06 | -0.96% | 6.11 | 6.28 | 447296 | 27719 | 2.61% |
| 2025-03-28 | 6.35 | 6.27 | -0.06 | -0.95% | 6.26 | 6.39 | 317907 | 20081 | 1.81% |
| 2025-03-27 | 6.33 | 6.33 | -0.01 | -0.16% | 6.27 | 6.40 | 363251 | 23021 | 2.07% |
| 2025-03-26 | 6.34 | 6.34 | 0.00 | 0.00% | 6.32 | 6.41 | 384762 | 24443 | 2.19% |
| 2025-03-25 | 6.41 | 6.34 | -0.06 | -0.94% | 6.29 | 6.43 | 411873 | 26198 | 2.34% |
| 2025-03-24 | 6.55 | 6.40 | -0.15 | -2.29% | 6.25 | 6.59 | 602398 | 38526 | 3.43% |
| 2025-03-21 | 6.69 | 6.55 | -0.17 | -2.53% | 6.54 | 6.74 | 545972 | 36185 | 3.10% |
| 2025-03-20 | 6.79 | 6.72 | -0.08 | -1.18% | 6.70 | 6.86 | 477266 | 32304 | 2.71% |
| 2025-03-19 | 6.88 | 6.80 | -0.09 | -1.31% | 6.77 | 6.88 | 481380 | 32754 | 2.74% |
| 2025-03-18 | 6.94 | 6.89 | -0.01 | -0.14% | 6.85 | 7.00 | 539833 | 37300 | 3.07% |
| 2025-03-17 | 7.04 | 6.90 | -0.13 | -1.85% | 6.87 | 7.07 | 730756 | 50768 | 4.15% |
| 2025-03-14 | 7.01 | 7.03 | -0.05 | -0.71% | 6.90 | 7.09 | 1031614 | 72399 | 5.87% |
| 2025-03-13 | 7.12 | 7.08 | 0.05 | 0.71% | 6.86 | 7.30 | 1482491 | 104806 | 8.43% |
| 2025-03-12 | 7.10 | 7.03 | 0.02 | 0.29% | 7.01 | 7.14 | 907318 | 64149 | 5.16% |
| 2025-03-11 | 6.66 | 7.01 | 0.25 | 3.70% | 6.64 | 7.06 | 1104051 | 76477 | 6.28% |
| 2025-03-10 | 6.90 | 6.76 | -0.19 | -2.73% | 6.67 | 6.94 | 778647 | 52659 | 4.43% |
| 2025-03-07 | 6.96 | 6.95 | -0.03 | -0.43% | 6.86 | 7.12 | 943711 | 65936 | 5.37% |
| 2025-03-06 | 6.77 | 6.98 | 0.27 | 4.02% | 6.77 | 7.04 | 867066 | 59989 | 4.93% |
| 2025-03-05 | 6.68 | 6.71 | 0.01 | 0.15% | 6.64 | 6.79 | 593504 | 39779 | 3.37% |
| 2025-03-04 | 6.41 | 6.70 | 0.22 | 3.40% | 6.38 | 6.72 | 885719 | 58706 | 5.04% |
| 2025-03-03 | 6.54 | 6.48 | -0.01 | -0.15% | 6.41 | 6.64 | 716107 | 46816 | 4.07% |
| 2025-02-28 | 6.80 | 6.49 | -0.38 | -5.53% | 6.46 | 6.86 | 1008270 | 66875 | 5.73% |
| 2025-02-27 | 7.10 | 6.87 | -0.25 | -3.51% | 6.75 | 7.15 | 1299870 | 89680 | 7.39% |
| 2025-02-26 | 7.05 | 7.12 | 0.09 | 1.28% | 6.90 | 7.13 | 1076579 | 75771 | 6.12% |
| 2025-02-25 | 7.05 | 7.03 | -0.17 | -2.36% | 6.96 | 7.19 | 1015333 | 71526 | 5.77% |
| 2025-02-24 | 7.38 | 7.20 | 0.00 | 0.00% | 7.13 | 7.38 | 1514755 | 109711 | 8.61% |
| 2025-02-21 | 6.92 | 7.20 | 0.32 | 4.65% | 6.92 | 7.25 | 1589246 | 112921 | 9.04% |
| 2025-02-20 | 7.08 | 6.88 | -0.06 | -0.86% | 6.82 | 7.08 | 1164796 | 80656 | 6.62% |
| 2025-02-19 | 6.58 | 6.94 | 0.43 | 6.61% | 6.54 | 7.00 | 1624008 | 110494 | 9.23% |
| 2025-02-18 | 6.74 | 6.51 | -0.28 | -4.12% | 6.50 | 6.83 | 1161923 | 77305 | 6.61% |
| 2025-02-17 | 6.99 | 6.79 | -0.04 | -0.59% | 6.73 | 7.03 | 1477877 | 101569 | 8.40% |
| 2025-02-14 | 6.66 | 6.83 | 0.16 | 2.40% | 6.61 | 6.93 | 1412728 | 95946 | 8.03% |
| 2025-02-13 | 6.78 | 6.67 | -0.10 | -1.48% | 6.59 | 6.79 | 1032364 | 69056 | 5.87% |
| 2025-02-12 | 6.46 | 6.77 | 0.28 | 4.31% | 6.45 | 6.79 | 1445607 | 96745 | 8.22% |
| 2025-02-11 | 6.50 | 6.49 | -0.09 | -1.37% | 6.35 | 6.62 | 1233766 | 80058 | 7.01% |
| 2025-02-10 | 6.51 | 6.58 | 0.28 | 4.44% | 6.36 | 6.62 | 1463670 | 95134 | 8.32% |
| 2025-02-07 | 6.19 | 6.30 | 0.35 | 5.88% | 6.07 | 6.41 | 1187668 | 73970 | 6.75% |
| 2025-02-06 | 5.86 | 5.95 | 0.08 | 1.36% | 5.80 | 5.95 | 408168 | 24056 | 2.32% |
| 2025-02-05 | 5.80 | 5.87 | 0.17 | 2.98% | 5.75 | 5.92 | 420924 | 24644 | 2.39% |
| 2025-01-27 | 5.74 | 5.70 | 0.01 | 0.18% | 5.66 | 5.79 | 294912 | 16869 | 1.68% |
| 2025-01-24 | 5.50 | 5.69 | 0.19 | 3.45% | 5.49 | 5.69 | 341410 | 19174 | 1.94% |
| 2025-01-23 | 5.54 | 5.50 | 0.02 | 0.36% | 5.50 | 5.68 | 296124 | 16543 | 1.68% |
| 2025-01-22 | 5.46 | 5.48 | -0.01 | -0.18% | 5.42 | 5.49 | 150455 | 8212 | 0.86% |
| 2025-01-21 | 5.51 | 5.49 | 0.00 | 0.00% | 5.44 | 5.54 | 167632 | 9186 | 0.95% |
| 2025-01-20 | 5.54 | 5.49 | 0.00 | 0.00% | 5.48 | 5.59 | 210139 | 11614 | 1.19% |
| 2025-01-17 | 5.46 | 5.49 | 0.02 | 0.37% | 5.42 | 5.53 | 187597 | 10268 | 1.07% |
| 2025-01-16 | 5.54 | 5.47 | -0.01 | -0.18% | 5.45 | 5.63 | 298923 | 16521 | 1.70% |
| 2025-01-15 | 5.52 | 5.48 | -0.03 | -0.54% | 5.42 | 5.54 | 224455 | 12283 | 1.28% |
| 2025-01-14 | 5.29 | 5.51 | 0.24 | 4.55% | 5.26 | 5.53 | 357139 | 19401 | 2.03% |
| 2025-01-13 | 5.18 | 5.27 | 0.03 | 0.57% | 5.11 | 5.30 | 231619 | 12109 | 1.32% |
| 2025-01-10 | 5.35 | 5.24 | -0.13 | -2.42% | 5.23 | 5.42 | 194585 | 10382 | 1.11% |
| 2025-01-09 | 5.30 | 5.37 | 0.02 | 0.37% | 5.28 | 5.41 | 205507 | 11062 | 1.17% |
| 2025-01-08 | 5.40 | 5.35 | -0.07 | -1.29% | 5.19 | 5.40 | 337452 | 17908 | 1.92% |
| 2025-01-07 | 5.36 | 5.42 | 0.06 | 1.12% | 5.32 | 5.43 | 240519 | 12944 | 1.37% |
| 2025-01-06 | 5.39 | 5.36 | -0.07 | -1.29% | 5.30 | 5.44 | 301496 | 16194 | 1.71% |
| 2025-01-03 | 5.57 | 5.43 | -0.12 | -2.16% | 5.41 | 5.62 | 356134 | 19620 | 2.02% |
| 2025-01-02 | 5.75 | 5.55 | -0.21 | -3.65% | 5.49 | 5.77 | 383151 | 21629 | 2.18% |
| 2024-12-31 | 6.08 | 5.76 | -0.32 | -5.26% | 5.75 | 6.15 | 506402 | 29792 | 2.88% |
| 2024-12-30 | 6.05 | 6.08 | 0.03 | 0.50% | 5.92 | 6.11 | 270454 | 16352 | 1.54% |
| 2024-12-27 | 5.99 | 6.05 | 0.05 | 0.83% | 5.97 | 6.14 | 311963 | 18955 | 1.77% |
| 2024-12-26 | 5.97 | 6.00 | 0.01 | 0.17% | 5.96 | 6.04 | 231065 | 13872 | 1.31% |