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 | 6.27 | 6.36 | 0.03 | 0.47% | 6.26 | 6.40 | 76399 | 4848 | 1.53% |
| 2025-04-02 | 6.30 | 6.33 | 0.03 | 0.48% | 6.25 | 6.39 | 99509 | 6305 | 2.00% |
| 2025-04-01 | 6.11 | 6.30 | 0.20 | 3.28% | 6.11 | 6.37 | 138257 | 8703 | 2.78% |
| 2025-03-31 | 6.21 | 6.10 | -0.18 | -2.87% | 6.03 | 6.29 | 101523 | 6230 | 2.04% |
| 2025-03-28 | 6.36 | 6.28 | -0.06 | -0.95% | 6.25 | 6.42 | 110881 | 7017 | 2.23% |
| 2025-03-27 | 6.30 | 6.34 | 0.04 | 0.63% | 6.18 | 6.35 | 90543 | 5690 | 1.82% |
| 2025-03-26 | 6.25 | 6.30 | 0.06 | 0.96% | 6.21 | 6.32 | 93373 | 5863 | 1.88% |
| 2025-03-25 | 6.30 | 6.24 | -0.07 | -1.11% | 6.16 | 6.32 | 120968 | 7524 | 2.43% |
| 2025-03-24 | 6.29 | 6.31 | 0.00 | 0.00% | 6.19 | 6.43 | 207047 | 13053 | 4.16% |
| 2025-03-21 | 6.46 | 6.31 | 0.03 | 0.48% | 6.29 | 6.51 | 225866 | 14409 | 4.54% |
| 2025-03-20 | 6.28 | 6.28 | 0.01 | 0.16% | 6.23 | 6.30 | 49886 | 3126 | 1.00% |
| 2025-03-19 | 6.24 | 6.27 | 0.01 | 0.16% | 6.22 | 6.29 | 49781 | 3115 | 1.00% |
| 2025-03-18 | 6.28 | 6.26 | 0.00 | 0.00% | 6.23 | 6.29 | 48288 | 3019 | 0.97% |
| 2025-03-17 | 6.25 | 6.26 | 0.01 | 0.16% | 6.23 | 6.32 | 74153 | 4646 | 1.49% |
| 2025-03-14 | 6.09 | 6.25 | 0.15 | 2.46% | 6.09 | 6.26 | 135490 | 8374 | 2.72% |
| 2025-03-13 | 6.07 | 6.10 | 0.03 | 0.49% | 6.02 | 6.11 | 64472 | 3905 | 1.30% |
| 2025-03-12 | 6.13 | 6.07 | -0.05 | -0.82% | 6.06 | 6.14 | 70926 | 4310 | 1.42% |
| 2025-03-11 | 6.09 | 6.12 | 0.00 | 0.00% | 6.03 | 6.12 | 44038 | 2677 | 0.88% |
| 2025-03-10 | 6.14 | 6.12 | 0.03 | 0.49% | 6.09 | 6.16 | 51003 | 3124 | 1.02% |
| 2025-03-07 | 6.10 | 6.09 | -0.03 | -0.49% | 6.08 | 6.18 | 65475 | 4010 | 1.32% |
| 2025-03-06 | 6.05 | 6.12 | 0.10 | 1.66% | 6.03 | 6.12 | 78112 | 4749 | 1.57% |
| 2025-03-05 | 6.12 | 6.02 | -0.07 | -1.15% | 5.94 | 6.12 | 61919 | 3705 | 1.24% |
| 2025-03-04 | 6.04 | 6.09 | 0.06 | 1.00% | 5.96 | 6.09 | 37366 | 2263 | 0.75% |
| 2025-03-03 | 5.99 | 6.03 | 0.09 | 1.52% | 5.97 | 6.10 | 63596 | 3847 | 1.28% |
| 2025-02-28 | 6.08 | 5.94 | -0.16 | -2.62% | 5.93 | 6.13 | 66858 | 4027 | 1.34% |
| 2025-02-27 | 6.11 | 6.10 | -0.03 | -0.49% | 6.02 | 6.15 | 53856 | 3274 | 1.08% |
| 2025-02-26 | 6.11 | 6.13 | 0.04 | 0.66% | 6.09 | 6.14 | 42242 | 2582 | 0.85% |
| 2025-02-25 | 6.13 | 6.09 | -0.06 | -0.98% | 6.05 | 6.16 | 51304 | 3127 | 1.03% |
| 2025-02-24 | 6.17 | 6.15 | 0.01 | 0.16% | 6.08 | 6.18 | 76003 | 4653 | 1.53% |
| 2025-02-21 | 6.08 | 6.14 | 0.07 | 1.15% | 6.00 | 6.15 | 102226 | 6223 | 2.05% |
| 2025-02-20 | 6.03 | 6.07 | 0.04 | 0.66% | 6.03 | 6.15 | 49989 | 3045 | 1.00% |
| 2025-02-19 | 5.96 | 6.03 | 0.07 | 1.17% | 5.93 | 6.04 | 48225 | 2894 | 0.97% |
| 2025-02-18 | 6.12 | 5.96 | -0.19 | -3.09% | 5.94 | 6.16 | 64838 | 3921 | 1.30% |
| 2025-02-17 | 6.08 | 6.15 | 0.07 | 1.15% | 6.06 | 6.18 | 70481 | 4321 | 1.42% |
| 2025-02-14 | 6.03 | 6.08 | 0.04 | 0.66% | 6.03 | 6.12 | 49987 | 3044 | 1.00% |
| 2025-02-13 | 6.11 | 6.04 | -0.07 | -1.15% | 6.03 | 6.14 | 42153 | 2560 | 0.85% |
| 2025-02-12 | 6.15 | 6.11 | -0.01 | -0.16% | 6.07 | 6.19 | 50797 | 3108 | 1.02% |
| 2025-02-11 | 6.16 | 6.12 | -0.02 | -0.33% | 6.06 | 6.17 | 45962 | 2802 | 0.92% |
| 2025-02-10 | 6.07 | 6.14 | 0.08 | 1.32% | 6.05 | 6.15 | 60193 | 3675 | 1.21% |
| 2025-02-07 | 5.99 | 6.06 | 0.08 | 1.34% | 5.98 | 6.08 | 64002 | 3864 | 1.29% |
| 2025-02-06 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 5.98 | 48275 | 2872 | 0.97% |
| 2025-02-05 | 5.96 | 5.94 | 0.02 | 0.34% | 5.89 | 6.00 | 41237 | 2448 | 0.83% |
| 2025-01-27 | 5.89 | 5.92 | 0.04 | 0.68% | 5.89 | 6.02 | 51997 | 3105 | 1.04% |
| 2025-01-24 | 5.86 | 5.88 | 0.02 | 0.34% | 5.81 | 5.94 | 50386 | 2950 | 1.01% |
| 2025-01-23 | 5.88 | 5.86 | 0.02 | 0.34% | 5.84 | 5.96 | 48878 | 2890 | 0.98% |
| 2025-01-22 | 5.89 | 5.84 | -0.05 | -0.85% | 5.82 | 5.90 | 37476 | 2196 | 0.75% |
| 2025-01-21 | 6.00 | 5.89 | -0.07 | -1.17% | 5.83 | 6.01 | 46635 | 2747 | 0.94% |
| 2025-01-20 | 5.90 | 5.96 | 0.09 | 1.53% | 5.86 | 6.03 | 66786 | 3971 | 1.34% |
| 2025-01-17 | 5.79 | 5.87 | 0.06 | 1.03% | 5.67 | 5.87 | 56935 | 3315 | 1.14% |
| 2025-01-16 | 5.82 | 5.81 | 0.02 | 0.35% | 5.76 | 5.88 | 52182 | 3039 | 1.05% |
| 2025-01-15 | 5.82 | 5.79 | -0.03 | -0.52% | 5.76 | 5.85 | 45131 | 2614 | 0.91% |
| 2025-01-14 | 5.69 | 5.82 | 0.15 | 2.65% | 5.69 | 5.82 | 53945 | 3107 | 1.08% |
| 2025-01-13 | 5.62 | 5.67 | 0.00 | 0.00% | 5.52 | 5.71 | 48681 | 2736 | 0.98% |
| 2025-01-10 | 5.82 | 5.67 | -0.14 | -2.41% | 5.66 | 5.84 | 54267 | 3119 | 1.09% |
| 2025-01-09 | 5.85 | 5.81 | -0.06 | -1.02% | 5.78 | 5.91 | 54798 | 3199 | 1.10% |
| 2025-01-08 | 5.83 | 5.87 | 0.02 | 0.34% | 5.75 | 6.03 | 80698 | 4753 | 1.62% |
| 2025-01-07 | 5.92 | 5.85 | -0.08 | -1.35% | 5.71 | 5.92 | 79502 | 4603 | 1.60% |
| 2025-01-06 | 5.74 | 5.93 | 0.21 | 3.67% | 5.60 | 5.95 | 106317 | 6212 | 2.14% |
| 2025-01-03 | 5.90 | 5.72 | -0.17 | -2.89% | 5.70 | 5.96 | 76513 | 4460 | 1.54% |
| 2025-01-02 | 6.01 | 5.89 | -0.12 | -2.00% | 5.86 | 6.08 | 79658 | 4774 | 1.60% |
| 2024-12-31 | 6.12 | 6.01 | -0.12 | -1.96% | 5.98 | 6.18 | 89374 | 5431 | 1.80% |
| 2024-12-30 | 6.12 | 6.13 | -0.02 | -0.33% | 6.05 | 6.15 | 46828 | 2855 | 0.94% |
| 2024-12-27 | 6.07 | 6.15 | 0.09 | 1.49% | 6.03 | 6.19 | 63804 | 3917 | 1.28% |
| 2024-12-26 | 6.00 | 6.06 | 0.01 | 0.17% | 6.00 | 6.08 | 43718 | 2648 | 0.88% |