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 | 6.09 | 6.21 | 0.08 | 1.31% | 6.07 | 6.24 | 132613 | 8191 | 2.03% |
| 2025-04-02 | 6.02 | 6.13 | 0.09 | 1.49% | 6.00 | 6.19 | 140065 | 8579 | 2.14% |
| 2025-04-01 | 5.99 | 6.04 | 0.06 | 1.00% | 5.97 | 6.15 | 110074 | 6686 | 1.68% |
| 2025-03-31 | 6.09 | 5.98 | -0.04 | -0.66% | 5.88 | 6.14 | 138842 | 8330 | 2.12% |
| 2025-03-28 | 6.08 | 6.02 | -0.04 | -0.66% | 5.97 | 6.08 | 77710 | 4679 | 1.19% |
| 2025-03-27 | 6.09 | 6.06 | -0.01 | -0.16% | 5.97 | 6.10 | 65639 | 3968 | 1.00% |
| 2025-03-26 | 5.99 | 6.07 | 0.11 | 1.85% | 5.95 | 6.09 | 66813 | 4048 | 1.02% |
| 2025-03-25 | 6.03 | 5.96 | -0.06 | -1.00% | 5.91 | 6.04 | 65640 | 3920 | 1.00% |
| 2025-03-24 | 6.12 | 6.02 | -0.10 | -1.63% | 5.87 | 6.16 | 101954 | 6126 | 1.56% |
| 2025-03-21 | 6.19 | 6.12 | -0.10 | -1.61% | 6.08 | 6.21 | 93416 | 5726 | 1.43% |
| 2025-03-20 | 6.20 | 6.22 | 0.00 | 0.00% | 6.20 | 6.29 | 75387 | 4711 | 1.15% |
| 2025-03-19 | 6.26 | 6.22 | -0.05 | -0.80% | 6.19 | 6.26 | 77300 | 4807 | 1.18% |
| 2025-03-18 | 6.29 | 6.27 | -0.02 | -0.32% | 6.21 | 6.32 | 95979 | 5993 | 1.47% |
| 2025-03-17 | 6.31 | 6.29 | 0.00 | 0.00% | 6.27 | 6.37 | 116998 | 7394 | 1.79% |
| 2025-03-14 | 6.13 | 6.29 | 0.15 | 2.44% | 6.10 | 6.31 | 174727 | 10908 | 2.67% |
| 2025-03-13 | 6.22 | 6.14 | -0.11 | -1.76% | 6.05 | 6.26 | 115081 | 7047 | 1.76% |
| 2025-03-12 | 6.19 | 6.25 | 0.06 | 0.97% | 6.19 | 6.29 | 126865 | 7926 | 1.94% |
| 2025-03-11 | 6.08 | 6.19 | 0.01 | 0.16% | 6.04 | 6.20 | 93341 | 5722 | 1.43% |
| 2025-03-10 | 6.13 | 6.18 | 0.04 | 0.65% | 6.10 | 6.20 | 109409 | 6733 | 1.67% |
| 2025-03-07 | 6.24 | 6.14 | -0.15 | -2.38% | 6.11 | 6.28 | 157564 | 9765 | 2.41% |
| 2025-03-06 | 6.03 | 6.29 | 0.28 | 4.66% | 6.02 | 6.31 | 257462 | 15972 | 3.93% |
| 2025-03-05 | 6.02 | 6.01 | -0.01 | -0.17% | 5.89 | 6.02 | 135850 | 8083 | 2.07% |
| 2025-03-04 | 5.95 | 6.02 | 0.02 | 0.33% | 5.90 | 6.03 | 106627 | 6388 | 1.63% |
| 2025-03-03 | 6.03 | 6.00 | 0.00 | 0.00% | 5.94 | 6.10 | 120720 | 7275 | 1.84% |
| 2025-02-28 | 6.18 | 6.00 | -0.25 | -4.00% | 5.98 | 6.22 | 199941 | 12180 | 3.05% |
| 2025-02-27 | 6.23 | 6.25 | -0.02 | -0.32% | 6.16 | 6.30 | 237812 | 14801 | 3.63% |
| 2025-02-26 | 6.38 | 6.27 | -0.32 | -4.86% | 6.18 | 6.46 | 450865 | 28234 | 6.89% |
| 2025-02-25 | 6.60 | 6.59 | -0.07 | -1.05% | 6.49 | 6.71 | 210725 | 13880 | 3.22% |
| 2025-02-24 | 6.78 | 6.66 | 0.06 | 0.91% | 6.62 | 7.09 | 338103 | 22921 | 5.16% |
| 2025-02-21 | 6.55 | 6.60 | 0.14 | 2.17% | 6.47 | 6.69 | 225668 | 14824 | 3.45% |
| 2025-02-20 | 6.51 | 6.46 | -0.06 | -0.92% | 6.39 | 6.54 | 166757 | 10753 | 2.55% |
| 2025-02-19 | 6.42 | 6.52 | 0.09 | 1.40% | 6.42 | 6.53 | 199550 | 12920 | 3.05% |
| 2025-02-18 | 6.82 | 6.43 | -0.45 | -6.54% | 6.43 | 6.82 | 326551 | 21549 | 4.99% |
| 2025-02-17 | 6.90 | 6.88 | 0.03 | 0.44% | 6.69 | 6.95 | 402730 | 27413 | 6.15% |
| 2025-02-14 | 6.53 | 6.85 | 0.26 | 3.95% | 6.52 | 6.94 | 451782 | 30444 | 6.90% |
| 2025-02-13 | 6.64 | 6.59 | 0.14 | 2.17% | 6.46 | 6.75 | 451052 | 29684 | 6.89% |
| 2025-02-12 | 6.36 | 6.45 | 0.07 | 1.10% | 6.31 | 6.45 | 216166 | 13809 | 3.30% |
| 2025-02-11 | 6.40 | 6.38 | 0.03 | 0.47% | 6.28 | 6.44 | 194938 | 12397 | 2.98% |
| 2025-02-10 | 6.20 | 6.35 | 0.15 | 2.42% | 6.19 | 6.36 | 192441 | 12080 | 2.94% |
| 2025-02-07 | 6.20 | 6.20 | 0.00 | 0.00% | 6.10 | 6.32 | 187976 | 11731 | 2.87% |
| 2025-02-06 | 6.09 | 6.20 | 0.10 | 1.64% | 6.01 | 6.20 | 143516 | 8777 | 2.19% |
| 2025-02-05 | 6.12 | 6.10 | 0.05 | 0.83% | 6.05 | 6.19 | 104179 | 6372 | 1.59% |
| 2025-01-27 | 6.19 | 6.05 | -0.08 | -1.31% | 6.03 | 6.27 | 124415 | 7669 | 1.90% |
| 2025-01-24 | 5.99 | 6.13 | 0.14 | 2.34% | 5.92 | 6.16 | 117131 | 7098 | 1.79% |
| 2025-01-23 | 6.02 | 5.99 | -0.01 | -0.17% | 5.99 | 6.16 | 99008 | 6012 | 1.51% |
| 2025-01-22 | 6.10 | 6.00 | -0.15 | -2.44% | 5.95 | 6.14 | 102494 | 6166 | 1.57% |
| 2025-01-21 | 6.16 | 6.15 | 0.02 | 0.33% | 6.05 | 6.23 | 117523 | 7200 | 1.80% |
| 2025-01-20 | 6.25 | 6.13 | -0.04 | -0.65% | 6.07 | 6.25 | 132746 | 8183 | 2.03% |
| 2025-01-17 | 6.27 | 6.17 | -0.09 | -1.44% | 6.13 | 6.31 | 98334 | 6078 | 1.50% |
| 2025-01-16 | 6.15 | 6.26 | 0.14 | 2.29% | 6.15 | 6.36 | 198056 | 12398 | 3.03% |
| 2025-01-15 | 6.03 | 6.12 | 0.09 | 1.49% | 6.03 | 6.23 | 161509 | 9893 | 2.47% |
| 2025-01-14 | 5.75 | 6.03 | 0.33 | 5.79% | 5.75 | 6.04 | 163653 | 9710 | 2.50% |
| 2025-01-13 | 5.58 | 5.70 | 0.02 | 0.35% | 5.43 | 5.70 | 109085 | 6113 | 1.67% |
| 2025-01-10 | 6.03 | 5.68 | -0.37 | -6.12% | 5.68 | 6.05 | 141260 | 8272 | 2.16% |
| 2025-01-09 | 6.07 | 6.05 | 0.00 | 0.00% | 6.00 | 6.28 | 159967 | 9800 | 2.44% |
| 2025-01-08 | 5.92 | 6.05 | 0.08 | 1.34% | 5.83 | 6.10 | 158616 | 9477 | 2.42% |
| 2025-01-07 | 5.79 | 5.97 | 0.20 | 3.47% | 5.73 | 5.98 | 141145 | 8243 | 2.16% |
| 2025-01-06 | 5.86 | 5.77 | -0.19 | -3.19% | 5.66 | 5.95 | 173875 | 10064 | 2.66% |
| 2025-01-03 | 6.29 | 5.96 | -0.33 | -5.25% | 5.95 | 6.37 | 245115 | 14904 | 3.75% |
| 2025-01-02 | 6.12 | 6.29 | 0.11 | 1.78% | 6.10 | 6.53 | 328111 | 20984 | 5.01% |
| 2024-12-31 | 6.59 | 6.18 | -0.31 | -4.78% | 6.14 | 6.63 | 245289 | 15537 | 3.75% |
| 2024-12-30 | 6.70 | 6.49 | -0.28 | -4.14% | 6.42 | 6.74 | 282873 | 18382 | 4.32% |
| 2024-12-27 | 6.85 | 6.77 | -0.14 | -2.03% | 6.66 | 6.97 | 258095 | 17680 | 3.94% |
| 2024-12-26 | 6.70 | 6.91 | 0.24 | 3.60% | 6.70 | 7.31 | 374301 | 26173 | 5.72% |