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 | 6.42 | 6.25 | -0.18 | -2.80% | 6.20 | 6.46 | 208948 | 13184 | 5.29% |
| 2025-04-02 | 6.62 | 6.43 | -0.15 | -2.28% | 6.42 | 6.63 | 242589 | 15771 | 6.14% |
| 2025-04-01 | 6.73 | 6.58 | 0.02 | 0.30% | 6.52 | 6.89 | 385340 | 25728 | 9.76% |
| 2025-03-31 | 6.42 | 6.56 | 0.07 | 1.08% | 6.40 | 6.63 | 341113 | 22170 | 8.64% |
| 2025-03-28 | 6.25 | 6.49 | 0.20 | 3.18% | 6.22 | 6.70 | 428772 | 27902 | 10.86% |
| 2025-03-27 | 6.30 | 6.29 | -0.06 | -0.94% | 6.18 | 6.35 | 155597 | 9747 | 3.94% |
| 2025-03-26 | 6.29 | 6.35 | 0.09 | 1.44% | 6.29 | 6.40 | 189067 | 12011 | 4.79% |
| 2025-03-25 | 6.28 | 6.26 | -0.02 | -0.32% | 6.19 | 6.39 | 205266 | 12913 | 5.20% |
| 2025-03-24 | 6.45 | 6.28 | -0.17 | -2.64% | 6.15 | 6.55 | 291767 | 18443 | 7.39% |
| 2025-03-21 | 6.71 | 6.45 | -0.34 | -5.01% | 6.45 | 6.79 | 428484 | 28223 | 10.85% |
| 2025-03-20 | 6.93 | 6.79 | -0.51 | -6.99% | 6.79 | 7.05 | 766981 | 52717 | 19.43% |
| 2025-03-19 | 7.07 | 7.30 | 0.64 | 9.61% | 7.07 | 7.33 | 601971 | 44004 | 15.25% |
| 2025-03-18 | 6.64 | 6.66 | -0.03 | -0.45% | 6.60 | 6.69 | 273005 | 18116 | 6.92% |
| 2025-03-17 | 6.47 | 6.69 | 0.23 | 3.56% | 6.40 | 6.71 | 491461 | 32556 | 12.45% |
| 2025-03-14 | 6.32 | 6.46 | 0.11 | 1.73% | 6.22 | 6.73 | 453383 | 29104 | 11.48% |
| 2025-03-13 | 6.34 | 6.35 | 0.06 | 0.95% | 6.23 | 6.42 | 311120 | 19673 | 7.88% |
| 2025-03-12 | 6.33 | 6.29 | -0.01 | -0.16% | 6.26 | 6.37 | 277409 | 17473 | 7.03% |
| 2025-03-11 | 6.38 | 6.30 | -0.22 | -3.37% | 6.22 | 6.42 | 612613 | 38508 | 15.52% |
| 2025-03-10 | 5.93 | 6.52 | 0.59 | 9.95% | 5.92 | 6.52 | 386240 | 24308 | 9.78% |
| 2025-03-07 | 6.01 | 5.93 | -0.11 | -1.82% | 5.91 | 6.06 | 96566 | 5760 | 2.45% |
| 2025-03-06 | 6.02 | 6.04 | 0.03 | 0.50% | 5.98 | 6.07 | 97759 | 5899 | 2.48% |
| 2025-03-05 | 6.00 | 6.01 | -0.01 | -0.17% | 5.89 | 6.05 | 96793 | 5753 | 2.45% |
| 2025-03-04 | 5.90 | 6.02 | 0.09 | 1.52% | 5.89 | 6.04 | 85022 | 5083 | 2.15% |
| 2025-03-03 | 5.95 | 5.93 | 0.01 | 0.17% | 5.88 | 6.03 | 95563 | 5705 | 2.42% |
| 2025-02-28 | 6.11 | 5.92 | -0.21 | -3.43% | 5.91 | 6.15 | 103721 | 6230 | 2.63% |
| 2025-02-27 | 6.14 | 6.13 | 0.05 | 0.82% | 6.03 | 6.16 | 121914 | 7441 | 3.09% |
| 2025-02-26 | 5.96 | 6.08 | 0.13 | 2.18% | 5.96 | 6.16 | 139193 | 8442 | 3.53% |
| 2025-02-25 | 5.98 | 5.95 | -0.05 | -0.83% | 5.93 | 6.04 | 81729 | 4889 | 2.07% |
| 2025-02-24 | 5.94 | 6.00 | 0.06 | 1.01% | 5.88 | 6.06 | 126732 | 7578 | 3.21% |
| 2025-02-21 | 6.02 | 5.94 | -0.08 | -1.33% | 5.88 | 6.03 | 122162 | 7229 | 3.09% |
| 2025-02-20 | 5.96 | 6.02 | 0.07 | 1.18% | 5.95 | 6.05 | 91727 | 5518 | 2.32% |
| 2025-02-19 | 5.80 | 5.95 | 0.13 | 2.23% | 5.80 | 6.00 | 89859 | 5338 | 2.28% |
| 2025-02-18 | 5.97 | 5.82 | -0.13 | -2.18% | 5.80 | 5.98 | 87368 | 5143 | 2.21% |
| 2025-02-17 | 5.86 | 5.95 | 0.08 | 1.36% | 5.86 | 5.99 | 87161 | 5170 | 2.21% |
| 2025-02-14 | 5.90 | 5.87 | -0.07 | -1.18% | 5.86 | 5.98 | 88903 | 5264 | 2.25% |
| 2025-02-13 | 6.00 | 5.94 | -0.09 | -1.49% | 5.91 | 6.05 | 116595 | 6953 | 2.95% |
| 2025-02-12 | 6.15 | 6.03 | -0.05 | -0.82% | 5.96 | 6.17 | 130523 | 7865 | 3.31% |
| 2025-02-11 | 5.97 | 6.08 | 0.09 | 1.50% | 5.95 | 6.09 | 161922 | 9776 | 4.10% |
| 2025-02-10 | 5.95 | 5.99 | 0.04 | 0.67% | 5.92 | 6.02 | 143591 | 8574 | 3.64% |
| 2025-02-07 | 5.88 | 5.95 | 0.04 | 0.68% | 5.85 | 5.99 | 213360 | 12680 | 5.40% |
| 2025-02-06 | 5.85 | 5.91 | 0.05 | 0.85% | 5.66 | 5.91 | 220120 | 12799 | 5.58% |
| 2025-02-05 | 5.86 | 5.86 | 0.09 | 1.56% | 5.77 | 5.95 | 223106 | 13076 | 5.65% |
| 2025-01-27 | 5.86 | 5.77 | -0.12 | -2.04% | 5.76 | 6.24 | 274474 | 16174 | 6.95% |
| 2025-01-24 | 6.01 | 5.89 | -0.28 | -4.54% | 5.76 | 6.12 | 537707 | 31749 | 13.62% |
| 2025-01-23 | 5.65 | 6.17 | 0.56 | 9.98% | 5.64 | 6.17 | 429569 | 26030 | 10.88% |
| 2025-01-22 | 5.70 | 5.61 | -0.09 | -1.58% | 5.59 | 5.73 | 77381 | 4358 | 1.96% |
| 2025-01-21 | 5.70 | 5.70 | 0.04 | 0.71% | 5.57 | 5.78 | 130631 | 7413 | 3.31% |
| 2025-01-20 | 5.61 | 5.66 | 0.07 | 1.25% | 5.55 | 5.72 | 104020 | 5871 | 2.63% |
| 2025-01-17 | 5.49 | 5.59 | 0.01 | 0.18% | 5.48 | 5.65 | 112955 | 6287 | 2.86% |
| 2025-01-16 | 5.45 | 5.58 | 0.19 | 3.53% | 5.40 | 5.68 | 154501 | 8602 | 3.91% |
| 2025-01-15 | 5.44 | 5.39 | -0.04 | -0.74% | 5.33 | 5.46 | 101576 | 5476 | 2.57% |
| 2025-01-14 | 5.23 | 5.43 | 0.20 | 3.82% | 5.23 | 5.43 | 147362 | 7919 | 3.73% |
| 2025-01-13 | 5.10 | 5.23 | -0.10 | -1.88% | 5.07 | 5.29 | 141906 | 7379 | 3.59% |
| 2025-01-10 | 5.24 | 5.33 | 0.09 | 1.72% | 5.18 | 5.76 | 227531 | 12343 | 5.76% |
| 2025-01-09 | 5.19 | 5.24 | 0.05 | 0.96% | 5.13 | 5.29 | 50986 | 2673 | 1.29% |
| 2025-01-08 | 5.20 | 5.19 | -0.01 | -0.19% | 5.02 | 5.23 | 71823 | 3688 | 1.82% |
| 2025-01-07 | 5.03 | 5.20 | 0.19 | 3.79% | 5.03 | 5.20 | 68240 | 3492 | 1.73% |
| 2025-01-06 | 5.09 | 5.01 | -0.04 | -0.79% | 4.81 | 5.09 | 67308 | 3348 | 1.70% |
| 2025-01-03 | 5.36 | 5.05 | -0.25 | -4.72% | 5.04 | 5.42 | 99416 | 5146 | 2.52% |
| 2025-01-02 | 5.27 | 5.30 | 0.02 | 0.38% | 5.23 | 5.54 | 116798 | 6277 | 2.92% |
| 2024-12-31 | 5.43 | 5.28 | -0.12 | -2.22% | 5.26 | 5.49 | 70472 | 3786 | 1.76% |
| 2024-12-30 | 5.51 | 5.40 | -0.07 | -1.28% | 5.28 | 5.51 | 70972 | 3812 | 1.77% |
| 2024-12-27 | 5.41 | 5.47 | 0.06 | 1.11% | 5.40 | 5.55 | 71634 | 3935 | 1.79% |
| 2024-12-26 | 5.36 | 5.41 | 0.09 | 1.69% | 5.28 | 5.45 | 73897 | 3988 | 1.85% |
| 2024-12-25 | 5.49 | 5.32 | -0.14 | -2.56% | 5.17 | 5.53 | 99466 | 5265 | 2.48% |