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 | 6.16 | 6.15 | -0.06 | -0.97% | 6.10 | 6.20 | 72923 | 4483 | 1.60% |
| 2025-04-02 | 6.10 | 6.21 | 0.11 | 1.80% | 6.05 | 6.23 | 92853 | 5743 | 2.04% |
| 2025-04-01 | 6.09 | 6.10 | 0.01 | 0.16% | 6.08 | 6.15 | 60176 | 3677 | 1.32% |
| 2025-03-31 | 6.09 | 6.09 | -0.06 | -0.98% | 6.03 | 6.17 | 90460 | 5506 | 1.98% |
| 2025-03-28 | 6.49 | 6.15 | -0.38 | -5.82% | 6.09 | 6.50 | 262007 | 16259 | 5.75% |
| 2025-03-27 | 6.55 | 6.53 | -0.06 | -0.91% | 6.49 | 6.63 | 68121 | 4462 | 1.49% |
| 2025-03-26 | 6.47 | 6.59 | 0.11 | 1.70% | 6.45 | 6.60 | 82425 | 5397 | 1.81% |
| 2025-03-25 | 6.46 | 6.48 | 0.02 | 0.31% | 6.37 | 6.50 | 86990 | 5606 | 1.91% |
| 2025-03-24 | 6.52 | 6.46 | -0.07 | -1.07% | 6.32 | 6.55 | 101373 | 6527 | 2.22% |
| 2025-03-21 | 6.54 | 6.53 | 0.00 | 0.00% | 6.49 | 6.63 | 120282 | 7880 | 2.64% |
| 2025-03-20 | 6.59 | 6.53 | -0.04 | -0.61% | 6.51 | 6.61 | 89555 | 5869 | 1.96% |
| 2025-03-19 | 6.58 | 6.57 | -0.05 | -0.76% | 6.53 | 6.60 | 81976 | 5379 | 1.80% |
| 2025-03-18 | 6.63 | 6.62 | 0.04 | 0.61% | 6.51 | 6.64 | 117588 | 7733 | 2.58% |
| 2025-03-17 | 6.67 | 6.58 | -0.11 | -1.64% | 6.56 | 6.70 | 181879 | 12025 | 3.99% |
| 2025-03-14 | 6.48 | 6.69 | 0.22 | 3.40% | 6.40 | 6.70 | 286368 | 18736 | 6.28% |
| 2025-03-13 | 6.30 | 6.47 | 0.15 | 2.37% | 6.29 | 6.80 | 268010 | 17467 | 5.88% |
| 2025-03-12 | 6.24 | 6.32 | 0.08 | 1.28% | 6.21 | 6.33 | 94041 | 5905 | 2.06% |
| 2025-03-11 | 6.20 | 6.24 | 0.01 | 0.16% | 6.14 | 6.24 | 54538 | 3376 | 1.20% |
| 2025-03-10 | 6.19 | 6.23 | 0.01 | 0.16% | 6.18 | 6.28 | 55210 | 3433 | 1.21% |
| 2025-03-07 | 6.20 | 6.22 | 0.01 | 0.16% | 6.19 | 6.28 | 54383 | 3388 | 1.19% |
| 2025-03-06 | 6.16 | 6.21 | 0.05 | 0.81% | 6.12 | 6.25 | 61482 | 3808 | 1.35% |
| 2025-03-05 | 6.22 | 6.16 | -0.07 | -1.12% | 6.08 | 6.23 | 68265 | 4182 | 1.50% |
| 2025-03-04 | 6.22 | 6.23 | 0.01 | 0.16% | 6.17 | 6.26 | 40850 | 2541 | 0.90% |
| 2025-03-03 | 6.22 | 6.22 | 0.03 | 0.48% | 6.18 | 6.29 | 74463 | 4646 | 1.63% |
| 2025-02-28 | 6.29 | 6.19 | -0.10 | -1.59% | 6.18 | 6.31 | 71622 | 4460 | 1.57% |
| 2025-02-27 | 6.24 | 6.29 | 0.05 | 0.80% | 6.18 | 6.30 | 85475 | 5341 | 1.88% |
| 2025-02-26 | 6.13 | 6.24 | 0.11 | 1.79% | 6.13 | 6.26 | 75816 | 4718 | 1.66% |
| 2025-02-25 | 6.10 | 6.13 | 0.01 | 0.16% | 6.05 | 6.25 | 79990 | 4928 | 1.75% |
| 2025-02-24 | 6.08 | 6.12 | 0.03 | 0.49% | 6.07 | 6.18 | 61895 | 3794 | 1.36% |
| 2025-02-21 | 6.18 | 6.09 | -0.08 | -1.30% | 6.07 | 6.19 | 62859 | 3834 | 1.38% |
| 2025-02-20 | 6.15 | 6.17 | 0.05 | 0.82% | 6.12 | 6.21 | 60018 | 3701 | 1.32% |
| 2025-02-19 | 6.08 | 6.12 | 0.07 | 1.16% | 6.06 | 6.13 | 39905 | 2437 | 0.88% |
| 2025-02-18 | 6.18 | 6.05 | -0.16 | -2.58% | 6.04 | 6.20 | 80652 | 4935 | 1.77% |
| 2025-02-17 | 6.14 | 6.21 | 0.06 | 0.98% | 6.13 | 6.24 | 59165 | 3660 | 1.30% |
| 2025-02-14 | 6.18 | 6.15 | -0.05 | -0.81% | 6.12 | 6.21 | 69984 | 4311 | 1.54% |
| 2025-02-13 | 6.27 | 6.20 | -0.06 | -0.96% | 6.19 | 6.28 | 69866 | 4346 | 1.53% |
| 2025-02-12 | 6.31 | 6.26 | -0.07 | -1.11% | 6.22 | 6.35 | 63710 | 3993 | 1.40% |
| 2025-02-11 | 6.30 | 6.33 | 0.04 | 0.64% | 6.22 | 6.33 | 71516 | 4486 | 1.57% |
| 2025-02-10 | 6.23 | 6.29 | 0.09 | 1.45% | 6.21 | 6.29 | 67828 | 4243 | 1.49% |
| 2025-02-07 | 6.16 | 6.20 | 0.01 | 0.16% | 6.16 | 6.30 | 77444 | 4824 | 1.70% |
| 2025-02-06 | 6.15 | 6.19 | 0.02 | 0.32% | 6.05 | 6.19 | 70446 | 4313 | 1.55% |
| 2025-02-05 | 6.22 | 6.17 | -0.05 | -0.80% | 6.14 | 6.28 | 67089 | 4152 | 1.47% |
| 2025-01-27 | 6.19 | 6.22 | 0.07 | 1.14% | 6.18 | 6.30 | 56753 | 3543 | 1.25% |
| 2025-01-24 | 6.14 | 6.15 | -0.01 | -0.16% | 6.10 | 6.18 | 59476 | 3649 | 1.30% |
| 2025-01-23 | 6.24 | 6.16 | -0.01 | -0.16% | 6.15 | 6.29 | 52415 | 3261 | 1.15% |
| 2025-01-22 | 6.26 | 6.17 | -0.09 | -1.44% | 6.12 | 6.26 | 58144 | 3599 | 1.28% |
| 2025-01-21 | 6.32 | 6.26 | -0.06 | -0.95% | 6.18 | 6.37 | 75504 | 4718 | 1.66% |
| 2025-01-20 | 6.38 | 6.32 | -0.06 | -0.94% | 6.28 | 6.42 | 109812 | 6963 | 2.41% |
| 2025-01-17 | 6.29 | 6.38 | 0.14 | 2.24% | 6.20 | 6.52 | 170228 | 10879 | 3.73% |
| 2025-01-16 | 6.08 | 6.24 | 0.19 | 3.14% | 6.05 | 6.30 | 152725 | 9497 | 3.35% |
| 2025-01-15 | 6.01 | 6.05 | 0.05 | 0.83% | 5.99 | 6.15 | 73749 | 4472 | 1.62% |
| 2025-01-14 | 5.85 | 6.00 | 0.18 | 3.09% | 5.84 | 6.03 | 79774 | 4762 | 1.75% |
| 2025-01-13 | 5.75 | 5.82 | 0.01 | 0.17% | 5.63 | 5.85 | 67090 | 3856 | 1.47% |
| 2025-01-10 | 6.08 | 5.81 | -0.26 | -4.28% | 5.81 | 6.08 | 79939 | 4741 | 1.75% |
| 2025-01-09 | 6.03 | 6.07 | 0.03 | 0.50% | 6.01 | 6.14 | 75908 | 4611 | 1.67% |
| 2025-01-08 | 6.05 | 6.04 | -0.03 | -0.49% | 5.87 | 6.10 | 87142 | 5224 | 1.91% |
| 2025-01-07 | 5.93 | 6.07 | 0.16 | 2.71% | 5.91 | 6.07 | 100968 | 6066 | 2.22% |
| 2025-01-06 | 5.94 | 5.91 | -0.04 | -0.67% | 5.71 | 6.04 | 107293 | 6341 | 2.35% |
| 2025-01-03 | 6.30 | 5.95 | -0.34 | -5.41% | 5.92 | 6.35 | 175204 | 10629 | 3.84% |
| 2025-01-02 | 6.19 | 6.29 | 0.10 | 1.62% | 6.17 | 6.50 | 236239 | 15067 | 5.18% |
| 2024-12-31 | 6.60 | 6.19 | -0.42 | -6.35% | 6.19 | 6.70 | 245575 | 15672 | 5.39% |
| 2024-12-30 | 6.83 | 6.61 | -0.28 | -4.06% | 6.56 | 6.89 | 222193 | 14814 | 4.87% |
| 2024-12-27 | 7.03 | 6.89 | -0.21 | -2.96% | 6.85 | 7.12 | 269294 | 18804 | 5.91% |
| 2024-12-26 | 6.78 | 7.10 | 0.25 | 3.65% | 6.69 | 7.34 | 385560 | 27302 | 8.46% |