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 | 5.96 | 6.12 | 0.14 | 2.34% | 5.95 | 6.25 | 181242 | 11075 | 1.44% |
| 2025-04-02 | 6.03 | 5.98 | -0.04 | -0.66% | 5.97 | 6.04 | 60049 | 3601 | 0.48% |
| 2025-04-01 | 5.95 | 6.02 | 0.10 | 1.69% | 5.93 | 6.04 | 72806 | 4371 | 0.58% |
| 2025-03-31 | 6.05 | 5.92 | -0.07 | -1.17% | 5.89 | 6.05 | 107946 | 6426 | 0.86% |
| 2025-03-28 | 6.12 | 5.99 | -0.08 | -1.32% | 5.97 | 6.12 | 95344 | 5729 | 0.76% |
| 2025-03-27 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.13 | 66353 | 4038 | 0.53% |
| 2025-03-26 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.16 | 64222 | 3930 | 0.51% |
| 2025-03-25 | 6.06 | 6.10 | 0.04 | 0.66% | 6.02 | 6.12 | 80666 | 4909 | 0.64% |
| 2025-03-24 | 6.19 | 6.06 | -0.13 | -2.10% | 5.99 | 6.19 | 146608 | 8887 | 1.16% |
| 2025-03-21 | 6.28 | 6.19 | -0.08 | -1.28% | 6.17 | 6.34 | 130799 | 8164 | 1.04% |
| 2025-03-20 | 6.27 | 6.27 | 0.01 | 0.16% | 6.24 | 6.31 | 88105 | 5527 | 0.70% |
| 2025-03-19 | 6.36 | 6.26 | -0.07 | -1.11% | 6.23 | 6.36 | 119071 | 7460 | 0.94% |
| 2025-03-18 | 6.43 | 6.33 | -0.07 | -1.09% | 6.30 | 6.43 | 123809 | 7849 | 0.98% |
| 2025-03-17 | 6.35 | 6.40 | 0.11 | 1.75% | 6.31 | 6.48 | 245044 | 15717 | 1.94% |
| 2025-03-14 | 6.20 | 6.29 | 0.09 | 1.45% | 6.17 | 6.31 | 149240 | 9337 | 1.18% |
| 2025-03-13 | 6.26 | 6.20 | -0.08 | -1.27% | 6.15 | 6.29 | 143827 | 8909 | 1.14% |
| 2025-03-12 | 6.37 | 6.28 | -0.04 | -0.63% | 6.26 | 6.39 | 109473 | 6895 | 0.87% |
| 2025-03-11 | 6.30 | 6.32 | -0.02 | -0.32% | 6.22 | 6.32 | 103606 | 6491 | 0.82% |
| 2025-03-10 | 6.32 | 6.34 | 0.04 | 0.63% | 6.31 | 6.42 | 115335 | 7332 | 0.91% |
| 2025-03-07 | 6.38 | 6.30 | -0.10 | -1.56% | 6.25 | 6.40 | 154912 | 9797 | 1.23% |
| 2025-03-06 | 6.36 | 6.40 | 0.04 | 0.63% | 6.32 | 6.42 | 152904 | 9749 | 1.21% |
| 2025-03-05 | 6.28 | 6.36 | 0.05 | 0.79% | 6.21 | 6.43 | 166355 | 10496 | 1.32% |
| 2025-03-04 | 6.25 | 6.31 | 0.03 | 0.48% | 6.23 | 6.32 | 94157 | 5905 | 0.75% |
| 2025-03-03 | 6.26 | 6.28 | -0.03 | -0.48% | 6.25 | 6.39 | 136195 | 8614 | 1.08% |
| 2025-02-28 | 6.36 | 6.31 | -0.10 | -1.56% | 6.29 | 6.45 | 166499 | 10584 | 1.32% |
| 2025-02-27 | 6.43 | 6.41 | -0.02 | -0.31% | 6.30 | 6.48 | 138016 | 8813 | 1.09% |
| 2025-02-26 | 6.36 | 6.43 | 0.08 | 1.26% | 6.35 | 6.45 | 129230 | 8278 | 1.02% |
| 2025-02-25 | 6.38 | 6.35 | -0.09 | -1.40% | 6.31 | 6.53 | 188269 | 11997 | 1.49% |
| 2025-02-24 | 6.26 | 6.44 | 0.18 | 2.88% | 6.25 | 6.51 | 283181 | 18171 | 2.24% |
| 2025-02-21 | 6.25 | 6.26 | -0.01 | -0.16% | 6.18 | 6.29 | 111205 | 6935 | 0.88% |
| 2025-02-20 | 6.32 | 6.27 | -0.07 | -1.10% | 6.21 | 6.32 | 125993 | 7875 | 1.00% |
| 2025-02-19 | 6.25 | 6.34 | 0.06 | 0.96% | 6.25 | 6.41 | 135351 | 8607 | 1.07% |
| 2025-02-18 | 6.36 | 6.28 | -0.08 | -1.26% | 6.24 | 6.45 | 191042 | 12133 | 1.51% |
| 2025-02-17 | 6.34 | 6.36 | -0.01 | -0.16% | 6.28 | 6.40 | 179680 | 11381 | 1.42% |
| 2025-02-14 | 6.42 | 6.37 | -0.03 | -0.47% | 6.34 | 6.54 | 183824 | 11797 | 1.46% |
| 2025-02-13 | 6.35 | 6.40 | 0.10 | 1.59% | 6.32 | 6.54 | 254972 | 16370 | 2.02% |
| 2025-02-12 | 6.31 | 6.30 | -0.02 | -0.32% | 6.20 | 6.37 | 128380 | 8065 | 1.02% |
| 2025-02-11 | 6.35 | 6.32 | -0.03 | -0.47% | 6.26 | 6.38 | 136700 | 8615 | 1.08% |
| 2025-02-10 | 6.18 | 6.35 | 0.17 | 2.75% | 6.18 | 6.36 | 231872 | 14614 | 1.84% |
| 2025-02-07 | 6.10 | 6.18 | 0.05 | 0.82% | 6.07 | 6.22 | 195932 | 12085 | 1.55% |
| 2025-02-06 | 6.00 | 6.13 | 0.08 | 1.32% | 5.93 | 6.16 | 155473 | 9402 | 1.23% |
| 2025-02-05 | 6.06 | 6.05 | 0.02 | 0.33% | 6.00 | 6.07 | 93847 | 5665 | 0.74% |
| 2025-01-27 | 6.04 | 6.03 | 0.00 | 0.00% | 6.02 | 6.15 | 92401 | 5617 | 0.73% |
| 2025-01-24 | 5.94 | 6.03 | 0.07 | 1.17% | 5.92 | 6.03 | 95009 | 5687 | 0.75% |
| 2025-01-23 | 5.97 | 5.96 | 0.04 | 0.68% | 5.96 | 6.12 | 130412 | 7878 | 1.03% |
| 2025-01-22 | 5.95 | 5.92 | -0.07 | -1.17% | 5.89 | 5.97 | 96720 | 5727 | 0.77% |
| 2025-01-21 | 6.13 | 5.99 | -0.23 | -3.70% | 5.94 | 6.19 | 194734 | 11704 | 1.54% |
| 2025-01-20 | 6.21 | 6.22 | 0.03 | 0.48% | 6.14 | 6.25 | 100365 | 6231 | 0.80% |
| 2025-01-17 | 6.18 | 6.19 | -0.02 | -0.32% | 6.12 | 6.24 | 99607 | 6161 | 0.79% |
| 2025-01-16 | 6.18 | 6.21 | 0.06 | 0.98% | 6.16 | 6.27 | 118521 | 7372 | 0.94% |
| 2025-01-15 | 6.11 | 6.15 | 0.00 | 0.00% | 6.08 | 6.18 | 96641 | 5922 | 0.77% |
| 2025-01-14 | 5.96 | 6.15 | 0.20 | 3.36% | 5.96 | 6.16 | 132291 | 8028 | 1.05% |
| 2025-01-13 | 5.90 | 5.95 | -0.01 | -0.17% | 5.79 | 5.98 | 98843 | 5837 | 0.78% |
| 2025-01-10 | 6.18 | 5.96 | -0.20 | -3.25% | 5.96 | 6.20 | 119947 | 7272 | 0.95% |
| 2025-01-09 | 6.16 | 6.16 | -0.04 | -0.65% | 6.13 | 6.25 | 86184 | 5328 | 0.68% |
| 2025-01-08 | 6.20 | 6.20 | -0.03 | -0.48% | 6.05 | 6.25 | 142686 | 8780 | 1.13% |
| 2025-01-07 | 6.21 | 6.23 | 0.05 | 0.81% | 6.16 | 6.25 | 102663 | 6369 | 0.81% |
| 2025-01-06 | 6.16 | 6.18 | 0.02 | 0.32% | 6.08 | 6.24 | 98650 | 6081 | 0.78% |
| 2025-01-03 | 6.36 | 6.16 | -0.19 | -2.99% | 6.11 | 6.40 | 173439 | 10801 | 1.37% |
| 2025-01-02 | 6.58 | 6.35 | -0.23 | -3.50% | 6.27 | 6.63 | 198929 | 12840 | 1.58% |
| 2024-12-31 | 6.99 | 6.58 | -0.41 | -5.87% | 6.55 | 7.00 | 265575 | 17900 | 2.10% |
| 2024-12-30 | 7.10 | 6.99 | -0.21 | -2.92% | 6.98 | 7.10 | 199377 | 13978 | 1.58% |
| 2024-12-27 | 7.02 | 7.20 | 0.15 | 2.13% | 6.96 | 7.36 | 304167 | 21777 | 2.41% |
| 2024-12-26 | 7.00 | 7.05 | 0.00 | 0.00% | 6.95 | 7.10 | 148557 | 10427 | 1.18% |