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 | 6.20 | 6.24 | -0.03 | -0.48% | 6.15 | 6.34 | 144967 | 9035 | 1.71% |
| 2025-04-02 | 6.26 | 6.27 | 0.02 | 0.32% | 6.22 | 6.38 | 133268 | 8381 | 1.57% |
| 2025-04-01 | 6.18 | 6.25 | 0.07 | 1.13% | 6.18 | 6.31 | 135820 | 8492 | 1.60% |
| 2025-03-31 | 6.21 | 6.18 | -0.11 | -1.75% | 6.10 | 6.24 | 207144 | 12763 | 2.44% |
| 2025-03-28 | 6.46 | 6.29 | -0.16 | -2.48% | 6.28 | 6.51 | 195465 | 12428 | 2.31% |
| 2025-03-27 | 6.55 | 6.45 | -0.13 | -1.98% | 6.36 | 6.56 | 202762 | 13093 | 2.39% |
| 2025-03-26 | 6.50 | 6.58 | 0.00 | 0.00% | 6.50 | 6.68 | 187524 | 12379 | 2.21% |
| 2025-03-25 | 6.41 | 6.58 | 0.15 | 2.33% | 6.36 | 6.75 | 358699 | 23641 | 4.23% |
| 2025-03-24 | 6.70 | 6.43 | -0.28 | -4.17% | 6.25 | 6.71 | 424605 | 27356 | 5.01% |
| 2025-03-21 | 6.73 | 6.71 | -0.06 | -0.89% | 6.67 | 6.91 | 333580 | 22541 | 3.94% |
| 2025-03-20 | 6.71 | 6.77 | 0.05 | 0.74% | 6.67 | 6.85 | 288331 | 19571 | 3.40% |
| 2025-03-19 | 6.80 | 6.72 | -0.11 | -1.61% | 6.69 | 6.81 | 254610 | 17153 | 3.00% |
| 2025-03-18 | 6.88 | 6.83 | -0.05 | -0.73% | 6.77 | 6.93 | 282920 | 19341 | 3.34% |
| 2025-03-17 | 6.89 | 6.88 | -0.03 | -0.43% | 6.85 | 6.98 | 366172 | 25276 | 4.32% |
| 2025-03-14 | 6.93 | 6.91 | -0.01 | -0.14% | 6.76 | 6.95 | 374088 | 25703 | 4.41% |
| 2025-03-13 | 6.98 | 6.92 | -0.04 | -0.57% | 6.82 | 7.04 | 417109 | 28877 | 4.92% |
| 2025-03-12 | 7.02 | 6.96 | 0.05 | 0.72% | 6.93 | 7.13 | 517543 | 36352 | 6.11% |
| 2025-03-11 | 6.70 | 6.91 | 0.13 | 1.92% | 6.65 | 6.93 | 388915 | 26659 | 4.59% |
| 2025-03-10 | 6.88 | 6.78 | -0.07 | -1.02% | 6.70 | 6.88 | 355364 | 24069 | 4.19% |
| 2025-03-07 | 6.80 | 6.85 | 0.08 | 1.18% | 6.76 | 6.99 | 654403 | 44997 | 7.72% |
| 2025-03-06 | 6.76 | 6.77 | 0.12 | 1.80% | 6.69 | 6.95 | 655278 | 44579 | 7.73% |
| 2025-03-05 | 6.40 | 6.65 | 0.29 | 4.56% | 6.40 | 6.89 | 530013 | 35020 | 6.25% |
| 2025-03-04 | 6.17 | 6.36 | 0.16 | 2.58% | 6.15 | 6.39 | 239518 | 15128 | 2.83% |
| 2025-03-03 | 6.20 | 6.20 | 0.00 | 0.00% | 6.16 | 6.35 | 228917 | 14322 | 2.70% |
| 2025-02-28 | 6.44 | 6.20 | -0.29 | -4.47% | 6.18 | 6.47 | 341045 | 21460 | 4.02% |
| 2025-02-27 | 6.65 | 6.49 | -0.17 | -2.55% | 6.38 | 6.70 | 370997 | 24172 | 4.38% |
| 2025-02-26 | 6.69 | 6.66 | 0.14 | 2.15% | 6.53 | 6.75 | 513110 | 34119 | 6.05% |
| 2025-02-25 | 6.30 | 6.52 | 0.14 | 2.19% | 6.26 | 6.72 | 498683 | 32574 | 5.88% |
| 2025-02-24 | 6.42 | 6.38 | -0.05 | -0.78% | 6.30 | 6.46 | 240177 | 15311 | 2.83% |
| 2025-02-21 | 6.33 | 6.43 | 0.11 | 1.74% | 6.26 | 6.44 | 257408 | 16413 | 3.04% |
| 2025-02-20 | 6.23 | 6.32 | 0.07 | 1.12% | 6.18 | 6.34 | 198977 | 12495 | 2.35% |
| 2025-02-19 | 6.14 | 6.25 | 0.13 | 2.12% | 6.11 | 6.26 | 211442 | 13092 | 2.49% |
| 2025-02-18 | 6.36 | 6.12 | -0.27 | -4.23% | 6.08 | 6.41 | 277929 | 17331 | 3.28% |
| 2025-02-17 | 6.37 | 6.39 | 0.01 | 0.16% | 6.31 | 6.46 | 269457 | 17178 | 3.18% |
| 2025-02-14 | 6.26 | 6.38 | 0.11 | 1.75% | 6.17 | 6.49 | 351978 | 22344 | 4.15% |
| 2025-02-13 | 6.41 | 6.27 | -0.12 | -1.88% | 6.24 | 6.41 | 206733 | 13011 | 2.44% |
| 2025-02-12 | 6.27 | 6.39 | 0.09 | 1.43% | 6.25 | 6.41 | 190834 | 12125 | 2.25% |
| 2025-02-11 | 6.38 | 6.30 | -0.08 | -1.25% | 6.24 | 6.38 | 210996 | 13274 | 2.49% |
| 2025-02-10 | 6.25 | 6.38 | 0.13 | 2.08% | 6.24 | 6.39 | 244312 | 15474 | 2.88% |
| 2025-02-07 | 6.11 | 6.25 | 0.15 | 2.46% | 6.06 | 6.33 | 299524 | 18632 | 3.53% |
| 2025-02-06 | 5.90 | 6.10 | 0.20 | 3.39% | 5.81 | 6.10 | 268536 | 16137 | 3.17% |
| 2025-02-05 | 5.83 | 5.90 | 0.15 | 2.61% | 5.78 | 5.93 | 270653 | 15896 | 3.19% |
| 2025-01-27 | 5.92 | 5.75 | -0.16 | -2.71% | 5.75 | 6.01 | 250133 | 14598 | 2.95% |
| 2025-01-24 | 5.82 | 5.91 | 0.09 | 1.55% | 5.78 | 5.92 | 234554 | 13761 | 2.77% |
| 2025-01-23 | 5.94 | 5.82 | -0.08 | -1.36% | 5.81 | 6.11 | 356827 | 21300 | 4.21% |
| 2025-01-22 | 5.90 | 5.90 | -0.03 | -0.51% | 5.81 | 5.94 | 356466 | 20908 | 4.21% |
| 2025-01-21 | 5.89 | 5.93 | 0.08 | 1.37% | 5.83 | 6.10 | 722101 | 42954 | 8.52% |
| 2025-01-20 | 5.90 | 5.85 | -0.64 | -9.86% | 5.84 | 6.03 | 633277 | 37113 | 7.47% |
| 2025-01-17 | 6.45 | 6.49 | -0.02 | -0.31% | 6.42 | 6.58 | 155690 | 10107 | 1.84% |
| 2025-01-16 | 6.47 | 6.51 | 0.08 | 1.24% | 6.43 | 6.57 | 206170 | 13409 | 2.43% |
| 2025-01-15 | 6.46 | 6.43 | -0.05 | -0.77% | 6.41 | 6.55 | 173882 | 11227 | 2.05% |
| 2025-01-14 | 6.14 | 6.48 | 0.36 | 5.88% | 6.14 | 6.49 | 264186 | 16773 | 3.12% |
| 2025-01-13 | 6.03 | 6.12 | 0.03 | 0.49% | 5.90 | 6.23 | 187877 | 11384 | 2.22% |
| 2025-01-10 | 6.31 | 6.09 | -0.23 | -3.64% | 6.08 | 6.38 | 181069 | 11281 | 2.14% |
| 2025-01-09 | 6.15 | 6.32 | 0.12 | 1.94% | 6.13 | 6.38 | 226986 | 14343 | 2.68% |
| 2025-01-08 | 6.30 | 6.20 | -0.10 | -1.59% | 6.02 | 6.30 | 243487 | 15021 | 2.87% |
| 2025-01-07 | 6.16 | 6.30 | 0.15 | 2.44% | 6.15 | 6.31 | 203052 | 12646 | 2.40% |
| 2025-01-06 | 6.23 | 6.15 | 0.01 | 0.16% | 6.07 | 6.27 | 224680 | 13852 | 2.65% |
| 2025-01-03 | 6.41 | 6.14 | -0.25 | -3.91% | 6.10 | 6.47 | 241801 | 15129 | 2.85% |
| 2025-01-02 | 6.55 | 6.39 | -0.16 | -2.44% | 6.32 | 6.65 | 230097 | 14934 | 2.71% |
| 2024-12-31 | 6.88 | 6.55 | -0.32 | -4.66% | 6.54 | 6.93 | 285524 | 19084 | 3.37% |
| 2024-12-30 | 6.89 | 6.87 | -0.05 | -0.72% | 6.68 | 6.97 | 229468 | 15724 | 2.71% |
| 2024-12-27 | 6.88 | 6.92 | 0.07 | 1.02% | 6.85 | 7.05 | 232944 | 16237 | 2.75% |
| 2024-12-26 | 6.72 | 6.85 | 0.13 | 1.93% | 6.72 | 6.95 | 213498 | 14683 | 2.52% |
| 2024-12-25 | 6.88 | 6.72 | -0.20 | -2.89% | 6.60 | 6.91 | 216488 | 14558 | 2.55% |