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 | 6.30 | 6.39 | 0.03 | 0.47% | 6.26 | 6.45 | 135175 | 8613 | 1.56% |
| 2025-04-02 | 6.32 | 6.36 | 0.01 | 0.16% | 6.30 | 6.41 | 89044 | 5665 | 1.02% |
| 2025-04-01 | 6.25 | 6.35 | 0.07 | 1.11% | 6.24 | 6.39 | 105874 | 6712 | 1.22% |
| 2025-03-31 | 6.27 | 6.28 | -0.05 | -0.79% | 6.13 | 6.33 | 111552 | 6947 | 1.28% |
| 2025-03-28 | 6.33 | 6.33 | 0.00 | 0.00% | 6.25 | 6.37 | 125588 | 7902 | 1.45% |
| 2025-03-27 | 6.44 | 6.33 | -0.15 | -2.31% | 6.27 | 6.45 | 143853 | 9110 | 1.66% |
| 2025-03-26 | 6.39 | 6.48 | 0.06 | 0.93% | 6.38 | 6.53 | 197111 | 12768 | 2.27% |
| 2025-03-25 | 6.31 | 6.42 | 0.11 | 1.74% | 6.27 | 6.50 | 264120 | 16943 | 3.04% |
| 2025-03-24 | 6.39 | 6.31 | -0.09 | -1.41% | 6.21 | 6.43 | 185175 | 11691 | 2.13% |
| 2025-03-21 | 6.31 | 6.40 | 0.11 | 1.75% | 6.24 | 6.44 | 249184 | 15791 | 2.87% |
| 2025-03-20 | 6.20 | 6.29 | 0.09 | 1.45% | 6.18 | 6.49 | 219433 | 13883 | 2.53% |
| 2025-03-19 | 6.25 | 6.20 | -0.04 | -0.64% | 6.16 | 6.25 | 70925 | 4387 | 0.82% |
| 2025-03-18 | 6.22 | 6.24 | 0.04 | 0.65% | 6.18 | 6.25 | 97120 | 6042 | 1.12% |
| 2025-03-17 | 6.24 | 6.20 | 0.00 | 0.00% | 6.16 | 6.25 | 85078 | 5273 | 0.98% |
| 2025-03-14 | 6.13 | 6.20 | 0.07 | 1.14% | 6.11 | 6.26 | 102094 | 6292 | 1.18% |
| 2025-03-13 | 6.16 | 6.13 | -0.05 | -0.81% | 6.07 | 6.21 | 82896 | 5068 | 0.95% |
| 2025-03-12 | 6.23 | 6.18 | -0.05 | -0.80% | 6.16 | 6.25 | 73351 | 4541 | 0.84% |
| 2025-03-11 | 6.19 | 6.23 | -0.01 | -0.16% | 6.13 | 6.24 | 95564 | 5904 | 1.10% |
| 2025-03-10 | 6.21 | 6.24 | 0.04 | 0.65% | 6.15 | 6.29 | 118407 | 7368 | 1.36% |
| 2025-03-07 | 6.17 | 6.20 | 0.03 | 0.49% | 6.15 | 6.29 | 137533 | 8571 | 1.58% |
| 2025-03-06 | 6.21 | 6.17 | -0.02 | -0.32% | 6.13 | 6.22 | 119586 | 7372 | 1.38% |
| 2025-03-05 | 6.06 | 6.19 | 0.14 | 2.31% | 5.96 | 6.28 | 169956 | 10407 | 1.96% |
| 2025-03-04 | 5.95 | 6.05 | 0.07 | 1.17% | 5.95 | 6.06 | 65431 | 3944 | 0.75% |
| 2025-03-03 | 5.95 | 5.98 | 0.05 | 0.84% | 5.93 | 6.05 | 90765 | 5454 | 1.04% |
| 2025-02-28 | 5.94 | 5.93 | -0.06 | -1.00% | 5.91 | 6.05 | 92571 | 5526 | 1.07% |
| 2025-02-27 | 6.06 | 5.99 | -0.07 | -1.16% | 5.91 | 6.08 | 89234 | 5332 | 1.03% |
| 2025-02-26 | 5.90 | 6.06 | 0.17 | 2.89% | 5.90 | 6.15 | 129718 | 7822 | 1.49% |
| 2025-02-25 | 5.99 | 5.89 | -0.10 | -1.67% | 5.88 | 5.99 | 69128 | 4105 | 0.80% |
| 2025-02-24 | 5.99 | 5.99 | 0.01 | 0.17% | 5.92 | 6.02 | 84504 | 5053 | 0.97% |
| 2025-02-21 | 6.02 | 5.98 | -0.04 | -0.66% | 5.97 | 6.04 | 68862 | 4126 | 0.79% |
| 2025-02-20 | 5.96 | 6.02 | 0.03 | 0.50% | 5.95 | 6.03 | 70350 | 4217 | 0.81% |
| 2025-02-19 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.00 | 75605 | 4503 | 0.87% |
| 2025-02-18 | 6.08 | 5.92 | -0.16 | -2.63% | 5.89 | 6.09 | 114103 | 6829 | 1.31% |
| 2025-02-17 | 6.35 | 6.08 | 0.05 | 0.83% | 6.04 | 6.35 | 122698 | 7512 | 1.41% |
| 2025-02-14 | 6.10 | 6.03 | -0.06 | -0.99% | 6.00 | 6.10 | 67200 | 4064 | 0.77% |
| 2025-02-13 | 6.18 | 6.09 | -0.06 | -0.98% | 6.08 | 6.18 | 63044 | 3856 | 0.73% |
| 2025-02-12 | 6.16 | 6.15 | -0.01 | -0.16% | 6.11 | 6.19 | 81494 | 5001 | 0.94% |
| 2025-02-11 | 6.03 | 6.16 | 0.13 | 2.16% | 6.02 | 6.28 | 194740 | 12035 | 2.24% |
| 2025-02-10 | 6.06 | 6.03 | 0.00 | 0.00% | 5.96 | 6.06 | 67363 | 4040 | 0.78% |
| 2025-02-07 | 5.98 | 6.03 | 0.05 | 0.84% | 5.93 | 6.07 | 84251 | 5068 | 0.97% |
| 2025-02-06 | 5.87 | 5.98 | 0.11 | 1.87% | 5.85 | 5.98 | 63338 | 3753 | 0.73% |
| 2025-02-05 | 5.91 | 5.87 | -0.03 | -0.51% | 5.83 | 5.96 | 58858 | 3464 | 0.68% |
| 2025-01-27 | 5.88 | 5.90 | 0.02 | 0.34% | 5.88 | 5.97 | 53156 | 3153 | 0.61% |
| 2025-01-24 | 5.78 | 5.88 | 0.07 | 1.20% | 5.78 | 5.89 | 54431 | 3178 | 0.63% |
| 2025-01-23 | 5.91 | 5.81 | -0.05 | -0.85% | 5.79 | 5.97 | 79926 | 4707 | 0.92% |
| 2025-01-22 | 5.85 | 5.86 | -0.02 | -0.34% | 5.83 | 5.89 | 41792 | 2448 | 0.48% |
| 2025-01-21 | 5.99 | 5.88 | -0.03 | -0.51% | 5.84 | 5.99 | 62676 | 3677 | 0.72% |
| 2025-01-20 | 5.95 | 5.91 | -0.01 | -0.17% | 5.86 | 5.96 | 58762 | 3477 | 0.68% |
| 2025-01-17 | 5.91 | 5.92 | 0.00 | 0.00% | 5.85 | 5.94 | 49928 | 2945 | 0.57% |
| 2025-01-16 | 5.83 | 5.92 | 0.09 | 1.54% | 5.82 | 5.96 | 77135 | 4559 | 0.89% |
| 2025-01-15 | 5.83 | 5.83 | 0.01 | 0.17% | 5.73 | 5.87 | 84759 | 4913 | 0.98% |
| 2025-01-14 | 5.69 | 5.82 | 0.13 | 2.28% | 5.66 | 5.83 | 107517 | 6202 | 1.24% |
| 2025-01-13 | 5.56 | 5.69 | 0.08 | 1.43% | 5.46 | 5.71 | 79364 | 4455 | 0.91% |
| 2025-01-10 | 5.75 | 5.61 | -0.10 | -1.75% | 5.61 | 5.79 | 70004 | 3984 | 0.81% |
| 2025-01-09 | 5.68 | 5.71 | 0.01 | 0.18% | 5.62 | 5.79 | 78331 | 4486 | 0.90% |
| 2025-01-08 | 5.86 | 5.70 | -0.15 | -2.56% | 5.56 | 5.86 | 163512 | 9260 | 1.88% |
| 2025-01-07 | 5.90 | 5.85 | -0.02 | -0.34% | 5.80 | 5.95 | 101202 | 5922 | 1.16% |
| 2025-01-06 | 5.90 | 5.87 | -0.03 | -0.51% | 5.77 | 6.02 | 100574 | 5946 | 1.16% |
| 2025-01-03 | 6.10 | 5.90 | -0.18 | -2.96% | 5.88 | 6.17 | 106988 | 6439 | 1.23% |
| 2025-01-02 | 6.13 | 6.08 | -0.08 | -1.30% | 6.02 | 6.27 | 130098 | 8013 | 1.50% |
| 2024-12-31 | 6.36 | 6.16 | -0.23 | -3.60% | 6.14 | 6.39 | 119390 | 7435 | 1.38% |
| 2024-12-30 | 6.40 | 6.39 | -0.06 | -0.93% | 6.31 | 6.43 | 72261 | 4612 | 0.83% |
| 2024-12-27 | 6.50 | 6.45 | -0.02 | -0.31% | 6.41 | 6.65 | 133915 | 8699 | 1.54% |
| 2024-12-26 | 6.36 | 6.47 | 0.11 | 1.73% | 6.35 | 6.49 | 91111 | 5873 | 1.05% |