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 | 5.98 | 5.95 | -0.10 | -1.65% | 5.89 | 6.09 | 93323 | 5567 | 1.63% |
| 2025-04-02 | 5.98 | 6.05 | 0.03 | 0.50% | 5.95 | 6.13 | 71202 | 4316 | 1.25% |
| 2025-04-01 | 6.05 | 6.02 | 0.02 | 0.33% | 6.00 | 6.13 | 86650 | 5248 | 1.52% |
| 2025-03-31 | 6.12 | 6.00 | -0.15 | -2.44% | 5.88 | 6.14 | 112766 | 6749 | 1.97% |
| 2025-03-28 | 6.25 | 6.15 | -0.09 | -1.44% | 6.14 | 6.29 | 92898 | 5755 | 1.63% |
| 2025-03-27 | 6.30 | 6.24 | -0.10 | -1.58% | 6.20 | 6.34 | 129834 | 8129 | 2.27% |
| 2025-03-26 | 6.19 | 6.34 | 0.13 | 2.09% | 6.18 | 6.40 | 164786 | 10453 | 2.89% |
| 2025-03-25 | 6.23 | 6.21 | -0.06 | -0.96% | 6.15 | 6.30 | 133179 | 8286 | 2.33% |
| 2025-03-24 | 6.56 | 6.27 | -0.32 | -4.86% | 6.09 | 6.59 | 313173 | 19671 | 5.48% |
| 2025-03-21 | 6.75 | 6.59 | -0.18 | -2.66% | 6.53 | 6.85 | 370654 | 24813 | 6.49% |
| 2025-03-20 | 6.64 | 6.77 | 0.09 | 1.35% | 6.61 | 6.88 | 271506 | 18329 | 4.75% |
| 2025-03-19 | 6.54 | 6.68 | 0.15 | 2.30% | 6.51 | 6.77 | 327294 | 21799 | 5.73% |
| 2025-03-18 | 6.48 | 6.53 | 0.08 | 1.24% | 6.38 | 6.56 | 172586 | 11183 | 3.02% |
| 2025-03-17 | 6.41 | 6.45 | 0.04 | 0.62% | 6.35 | 6.48 | 124766 | 8023 | 2.18% |
| 2025-03-14 | 6.35 | 6.41 | 0.03 | 0.47% | 6.29 | 6.45 | 156386 | 9960 | 2.74% |
| 2025-03-13 | 6.50 | 6.38 | -0.15 | -2.30% | 6.31 | 6.54 | 155378 | 9923 | 2.72% |
| 2025-03-12 | 6.47 | 6.53 | 0.08 | 1.24% | 6.45 | 6.59 | 162644 | 10599 | 2.85% |
| 2025-03-11 | 6.35 | 6.45 | 0.00 | 0.00% | 6.32 | 6.45 | 146870 | 9355 | 2.57% |
| 2025-03-10 | 6.59 | 6.45 | -0.08 | -1.23% | 6.40 | 6.61 | 151401 | 9800 | 2.65% |
| 2025-03-07 | 6.57 | 6.53 | -0.04 | -0.61% | 6.47 | 6.61 | 201176 | 13160 | 3.52% |
| 2025-03-06 | 6.57 | 6.57 | 0.01 | 0.15% | 6.54 | 6.64 | 231360 | 15225 | 4.05% |
| 2025-03-05 | 6.42 | 6.56 | 0.13 | 2.02% | 6.37 | 6.66 | 305198 | 19904 | 5.34% |
| 2025-03-04 | 6.33 | 6.43 | 0.05 | 0.78% | 6.29 | 6.49 | 185121 | 11896 | 3.24% |
| 2025-03-03 | 6.50 | 6.38 | -0.11 | -1.69% | 6.32 | 6.58 | 229946 | 14852 | 4.03% |
| 2025-02-28 | 6.84 | 6.49 | -0.39 | -5.67% | 6.47 | 6.87 | 346457 | 22889 | 6.07% |
| 2025-02-27 | 7.04 | 6.88 | -0.16 | -2.27% | 6.77 | 7.08 | 396464 | 27386 | 6.94% |
| 2025-02-26 | 6.87 | 7.04 | 0.08 | 1.15% | 6.87 | 7.13 | 595123 | 41624 | 10.42% |
| 2025-02-25 | 6.98 | 6.96 | -0.13 | -1.83% | 6.93 | 7.25 | 600999 | 42549 | 10.52% |
| 2025-02-24 | 7.00 | 7.09 | 0.14 | 2.01% | 6.85 | 7.16 | 808287 | 56802 | 14.15% |
| 2025-02-21 | 6.71 | 6.95 | 0.19 | 2.81% | 6.65 | 7.07 | 938693 | 64907 | 16.44% |
| 2025-02-20 | 6.85 | 6.76 | -0.15 | -2.17% | 6.60 | 6.89 | 940029 | 62941 | 16.46% |
| 2025-02-19 | 6.62 | 6.91 | 0.12 | 1.77% | 6.62 | 7.26 | 1649110 | 114430 | 28.88% |
| 2025-02-18 | 6.31 | 6.79 | 0.62 | 10.05% | 6.19 | 6.79 | 1264235 | 83521 | 22.14% |
| 2025-02-17 | 6.08 | 6.17 | 0.11 | 1.82% | 6.03 | 6.24 | 234118 | 14371 | 4.10% |
| 2025-02-14 | 6.14 | 6.06 | -0.12 | -1.94% | 6.02 | 6.22 | 298961 | 18236 | 5.24% |
| 2025-02-13 | 6.22 | 6.18 | -0.05 | -0.80% | 6.15 | 6.32 | 215367 | 13379 | 3.77% |
| 2025-02-12 | 6.22 | 6.23 | -0.07 | -1.11% | 6.20 | 6.36 | 280007 | 17542 | 4.90% |
| 2025-02-11 | 6.19 | 6.30 | 0.09 | 1.45% | 6.14 | 6.38 | 343146 | 21497 | 6.01% |
| 2025-02-10 | 6.18 | 6.21 | 0.03 | 0.49% | 6.08 | 6.25 | 215555 | 13307 | 3.77% |
| 2025-02-07 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.23 | 228852 | 14104 | 4.01% |
| 2025-02-06 | 5.86 | 6.12 | 0.21 | 3.55% | 5.85 | 6.17 | 317257 | 19158 | 5.56% |
| 2025-02-05 | 5.74 | 5.91 | 0.24 | 4.23% | 5.70 | 5.94 | 174112 | 10177 | 3.05% |
| 2025-01-27 | 5.92 | 5.67 | -0.24 | -4.06% | 5.66 | 5.95 | 146603 | 8463 | 2.57% |
| 2025-01-24 | 5.80 | 5.91 | 0.07 | 1.20% | 5.80 | 5.98 | 146088 | 8595 | 2.56% |
| 2025-01-23 | 5.99 | 5.84 | -0.08 | -1.35% | 5.84 | 6.02 | 177825 | 10553 | 3.11% |
| 2025-01-22 | 5.95 | 5.92 | -0.06 | -1.00% | 5.87 | 6.03 | 144655 | 8608 | 2.53% |
| 2025-01-21 | 5.98 | 5.98 | 0.03 | 0.50% | 5.87 | 6.00 | 150045 | 8899 | 2.63% |
| 2025-01-20 | 5.90 | 5.95 | 0.05 | 0.85% | 5.87 | 6.04 | 225546 | 13440 | 3.95% |
| 2025-01-17 | 5.88 | 5.90 | 0.01 | 0.17% | 5.73 | 6.01 | 250356 | 14684 | 4.38% |
| 2025-01-16 | 5.91 | 5.89 | 0.03 | 0.51% | 5.80 | 6.00 | 241341 | 14205 | 4.23% |
| 2025-01-15 | 5.92 | 5.86 | -0.06 | -1.01% | 5.80 | 6.05 | 519261 | 30660 | 9.09% |
| 2025-01-14 | 5.39 | 5.92 | 0.54 | 10.04% | 5.35 | 5.92 | 448835 | 26081 | 7.86% |
| 2025-01-13 | 5.30 | 5.38 | 0.00 | 0.00% | 5.15 | 5.45 | 137398 | 7329 | 2.41% |
| 2025-01-10 | 5.56 | 5.38 | -0.16 | -2.89% | 5.37 | 5.73 | 167029 | 9294 | 2.92% |
| 2025-01-09 | 5.41 | 5.54 | 0.08 | 1.47% | 5.41 | 5.65 | 149505 | 8287 | 2.62% |
| 2025-01-08 | 5.58 | 5.46 | -0.17 | -3.02% | 5.28 | 5.59 | 221172 | 11959 | 3.87% |
| 2025-01-07 | 5.45 | 5.63 | 0.15 | 2.74% | 5.44 | 5.65 | 122524 | 6788 | 2.15% |
| 2025-01-06 | 5.34 | 5.48 | -0.01 | -0.18% | 5.24 | 5.61 | 182608 | 9951 | 3.20% |
| 2025-01-03 | 5.94 | 5.49 | -0.42 | -7.11% | 5.44 | 6.01 | 318914 | 18179 | 5.58% |
| 2025-01-02 | 6.06 | 5.91 | -0.22 | -3.59% | 5.82 | 6.22 | 284358 | 17150 | 4.98% |
| 2024-12-31 | 6.18 | 6.13 | -0.07 | -1.13% | 6.12 | 6.38 | 326370 | 20413 | 5.72% |
| 2024-12-30 | 6.18 | 6.20 | 0.04 | 0.65% | 6.03 | 6.30 | 222262 | 13721 | 3.89% |
| 2024-12-27 | 6.14 | 6.16 | 0.02 | 0.33% | 6.07 | 6.24 | 244727 | 15080 | 4.29% |
| 2024-12-26 | 5.71 | 6.14 | 0.36 | 6.23% | 5.69 | 6.20 | 394934 | 23963 | 6.92% |