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 | 6.20 | 0.09 | 1.47% | 6.03 | 6.21 | 237779 | 14633 | 1.07% |
| 2025-04-02 | 6.04 | 6.11 | 0.07 | 1.16% | 6.00 | 6.16 | 198013 | 12025 | 0.89% |
| 2025-04-01 | 6.08 | 6.04 | 0.01 | 0.17% | 6.01 | 6.13 | 192100 | 11640 | 0.86% |
| 2025-03-31 | 6.11 | 6.03 | -0.08 | -1.31% | 5.98 | 6.19 | 276987 | 16814 | 1.24% |
| 2025-03-28 | 6.26 | 6.11 | -0.16 | -2.55% | 6.10 | 6.27 | 307103 | 18913 | 1.38% |
| 2025-03-27 | 6.42 | 6.27 | -0.19 | -2.94% | 6.26 | 6.43 | 366645 | 23223 | 1.64% |
| 2025-03-26 | 6.41 | 6.46 | 0.05 | 0.78% | 6.41 | 6.58 | 290607 | 18821 | 1.30% |
| 2025-03-25 | 6.60 | 6.41 | -0.38 | -5.60% | 6.38 | 6.70 | 618029 | 40034 | 2.77% |
| 2025-03-24 | 7.40 | 6.79 | -0.20 | -2.86% | 6.52 | 7.40 | 1341454 | 94504 | 6.02% |
| 2025-03-21 | 7.02 | 6.99 | -0.03 | -0.43% | 6.90 | 7.25 | 450015 | 31816 | 2.02% |
| 2025-03-20 | 6.88 | 7.02 | 0.14 | 2.03% | 6.83 | 7.15 | 292203 | 20449 | 1.31% |
| 2025-03-19 | 6.90 | 6.88 | -0.04 | -0.58% | 6.79 | 6.93 | 222345 | 15217 | 1.00% |
| 2025-03-18 | 6.75 | 6.92 | 0.19 | 2.82% | 6.70 | 7.00 | 346800 | 23846 | 1.56% |
| 2025-03-17 | 6.69 | 6.73 | 0.09 | 1.36% | 6.66 | 6.84 | 260719 | 17594 | 1.17% |
| 2025-03-14 | 6.48 | 6.64 | 0.14 | 2.15% | 6.48 | 6.65 | 185284 | 12221 | 0.83% |
| 2025-03-13 | 6.58 | 6.50 | -0.09 | -1.37% | 6.40 | 6.60 | 157464 | 10207 | 0.71% |
| 2025-03-12 | 6.62 | 6.59 | -0.03 | -0.45% | 6.55 | 6.68 | 166478 | 11005 | 0.75% |
| 2025-03-11 | 6.50 | 6.62 | 0.06 | 0.91% | 6.47 | 6.66 | 183812 | 12102 | 0.82% |
| 2025-03-10 | 6.49 | 6.56 | 0.08 | 1.23% | 6.45 | 6.63 | 174554 | 11413 | 0.78% |
| 2025-03-07 | 6.61 | 6.48 | -0.16 | -2.41% | 6.43 | 6.64 | 200180 | 13017 | 0.90% |
| 2025-03-06 | 6.56 | 6.64 | 0.08 | 1.22% | 6.50 | 6.65 | 246686 | 16220 | 1.11% |
| 2025-03-05 | 6.47 | 6.56 | 0.09 | 1.39% | 6.40 | 6.57 | 150705 | 9751 | 0.68% |
| 2025-03-04 | 6.36 | 6.47 | 0.11 | 1.73% | 6.33 | 6.51 | 169443 | 10897 | 0.76% |
| 2025-03-03 | 6.48 | 6.36 | -0.14 | -2.15% | 6.31 | 6.60 | 238825 | 15413 | 1.07% |
| 2025-02-28 | 6.62 | 6.50 | -0.16 | -2.40% | 6.48 | 6.67 | 328394 | 21568 | 1.47% |
| 2025-02-27 | 6.39 | 6.66 | 0.27 | 4.23% | 6.38 | 6.76 | 517948 | 34388 | 2.32% |
| 2025-02-26 | 6.34 | 6.39 | 0.06 | 0.95% | 6.34 | 6.50 | 224424 | 14410 | 1.01% |
| 2025-02-25 | 6.25 | 6.33 | 0.05 | 0.80% | 6.15 | 6.39 | 256365 | 16209 | 1.15% |
| 2025-02-24 | 6.17 | 6.28 | 0.11 | 1.78% | 6.13 | 6.35 | 247368 | 15520 | 1.11% |
| 2025-02-21 | 6.19 | 6.17 | -0.04 | -0.64% | 6.12 | 6.23 | 160033 | 9883 | 0.72% |
| 2025-02-20 | 6.19 | 6.21 | 0.00 | 0.00% | 6.15 | 6.32 | 207205 | 12925 | 0.93% |
| 2025-02-19 | 6.16 | 6.21 | 0.10 | 1.64% | 6.12 | 6.24 | 167123 | 10324 | 0.75% |
| 2025-02-18 | 6.19 | 6.11 | -0.07 | -1.13% | 6.08 | 6.24 | 177333 | 10935 | 0.80% |
| 2025-02-17 | 6.19 | 6.18 | 0.00 | 0.00% | 6.11 | 6.22 | 149925 | 9228 | 0.67% |
| 2025-02-14 | 6.27 | 6.18 | -0.10 | -1.59% | 6.15 | 6.31 | 161969 | 10045 | 0.73% |
| 2025-02-13 | 6.35 | 6.28 | -0.07 | -1.10% | 6.26 | 6.37 | 166720 | 10513 | 0.75% |
| 2025-02-12 | 6.34 | 6.35 | -0.01 | -0.16% | 6.24 | 6.37 | 173611 | 10953 | 0.78% |
| 2025-02-11 | 6.37 | 6.36 | 0.00 | 0.00% | 6.31 | 6.42 | 135113 | 8579 | 0.61% |
| 2025-02-10 | 6.42 | 6.36 | -0.03 | -0.47% | 6.32 | 6.46 | 192148 | 12241 | 0.86% |
| 2025-02-07 | 6.24 | 6.39 | 0.15 | 2.40% | 6.22 | 6.55 | 329694 | 21266 | 1.48% |
| 2025-02-06 | 6.22 | 6.24 | -0.01 | -0.16% | 6.14 | 6.26 | 158428 | 9834 | 0.71% |
| 2025-02-05 | 6.29 | 6.25 | -0.04 | -0.64% | 6.18 | 6.33 | 163765 | 10216 | 0.73% |
| 2025-01-27 | 6.30 | 6.29 | 0.03 | 0.48% | 6.28 | 6.42 | 181009 | 11478 | 0.81% |
| 2025-01-24 | 6.26 | 6.26 | -0.03 | -0.48% | 6.16 | 6.30 | 217412 | 13537 | 0.98% |
| 2025-01-23 | 6.14 | 6.29 | 0.19 | 3.11% | 6.12 | 6.36 | 273110 | 17092 | 1.23% |
| 2025-01-22 | 6.14 | 6.10 | -0.06 | -0.97% | 6.05 | 6.16 | 103396 | 6306 | 0.46% |
| 2025-01-21 | 6.22 | 6.16 | -0.03 | -0.48% | 6.09 | 6.29 | 166867 | 10272 | 0.75% |
| 2025-01-20 | 6.22 | 6.19 | 0.03 | 0.49% | 6.14 | 6.32 | 208239 | 12978 | 0.93% |
| 2025-01-17 | 6.09 | 6.16 | 0.06 | 0.98% | 6.03 | 6.22 | 168687 | 10378 | 0.76% |
| 2025-01-16 | 6.15 | 6.10 | -0.01 | -0.16% | 6.01 | 6.22 | 181681 | 11090 | 0.82% |
| 2025-01-15 | 6.20 | 6.11 | -0.11 | -1.77% | 6.06 | 6.20 | 177508 | 10867 | 0.80% |
| 2025-01-14 | 5.82 | 6.22 | 0.42 | 7.24% | 5.82 | 6.25 | 318943 | 19506 | 1.43% |
| 2025-01-13 | 5.73 | 5.80 | 0.01 | 0.17% | 5.71 | 5.90 | 150346 | 8735 | 0.67% |
| 2025-01-10 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 6.02 | 160428 | 9457 | 0.72% |
| 2025-01-09 | 5.85 | 5.86 | -0.04 | -0.68% | 5.81 | 5.92 | 115278 | 6764 | 0.52% |
| 2025-01-08 | 5.99 | 5.90 | -0.09 | -1.50% | 5.74 | 6.00 | 214679 | 12581 | 0.96% |
| 2025-01-07 | 5.97 | 5.99 | 0.06 | 1.01% | 5.90 | 6.03 | 147639 | 8800 | 0.66% |
| 2025-01-06 | 5.94 | 5.93 | -0.04 | -0.67% | 5.88 | 6.03 | 165106 | 9820 | 0.74% |
| 2025-01-03 | 6.24 | 5.97 | -0.27 | -4.33% | 5.94 | 6.24 | 291689 | 17725 | 1.31% |
| 2025-01-02 | 6.55 | 6.24 | -0.31 | -4.73% | 6.15 | 6.55 | 333203 | 21106 | 1.49% |
| 2024-12-31 | 6.71 | 6.55 | -0.16 | -2.38% | 6.53 | 6.82 | 315115 | 21015 | 1.41% |
| 2024-12-30 | 6.75 | 6.71 | -0.09 | -1.32% | 6.65 | 6.78 | 228819 | 15315 | 1.03% |
| 2024-12-27 | 6.54 | 6.80 | 0.25 | 3.82% | 6.52 | 6.91 | 369961 | 25036 | 1.66% |
| 2024-12-26 | 6.52 | 6.55 | 0.00 | 0.00% | 6.50 | 6.61 | 172758 | 11320 | 0.78% |