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 | 6.12 | 6.27 | 0.13 | 2.12% | 6.09 | 6.30 | 59467 | 3695 | 1.74% |
| 2025-04-02 | 6.13 | 6.14 | 0.00 | 0.00% | 6.10 | 6.23 | 34798 | 2143 | 1.02% |
| 2025-04-01 | 6.03 | 6.14 | 0.12 | 1.99% | 6.03 | 6.23 | 49100 | 3019 | 1.43% |
| 2025-03-31 | 6.15 | 6.02 | -0.13 | -2.11% | 5.95 | 6.15 | 68364 | 4120 | 2.00% |
| 2025-03-28 | 6.41 | 6.15 | -0.27 | -4.21% | 6.15 | 6.43 | 89682 | 5586 | 2.62% |
| 2025-03-27 | 6.33 | 6.42 | 0.02 | 0.31% | 6.33 | 6.47 | 82185 | 5273 | 2.40% |
| 2025-03-26 | 6.23 | 6.40 | 0.15 | 2.40% | 6.20 | 6.40 | 83012 | 5276 | 2.43% |
| 2025-03-25 | 6.19 | 6.25 | 0.05 | 0.81% | 6.09 | 6.29 | 65808 | 4076 | 1.92% |
| 2025-03-24 | 6.33 | 6.20 | -0.11 | -1.74% | 6.05 | 6.35 | 67453 | 4163 | 1.97% |
| 2025-03-21 | 6.38 | 6.31 | -0.08 | -1.25% | 6.28 | 6.41 | 55413 | 3513 | 1.62% |
| 2025-03-20 | 6.39 | 6.39 | 0.01 | 0.16% | 6.36 | 6.42 | 52937 | 3386 | 1.55% |
| 2025-03-19 | 6.39 | 6.38 | -0.01 | -0.16% | 6.37 | 6.43 | 41981 | 2683 | 1.23% |
| 2025-03-18 | 6.42 | 6.39 | -0.02 | -0.31% | 6.36 | 6.43 | 44085 | 2813 | 1.29% |
| 2025-03-17 | 6.37 | 6.41 | 0.09 | 1.42% | 6.33 | 6.42 | 71870 | 4586 | 2.10% |
| 2025-03-14 | 6.23 | 6.32 | 0.06 | 0.96% | 6.23 | 6.33 | 63484 | 3988 | 1.86% |
| 2025-03-13 | 6.31 | 6.26 | -0.04 | -0.63% | 6.16 | 6.31 | 56848 | 3542 | 1.66% |
| 2025-03-12 | 6.32 | 6.30 | -0.03 | -0.47% | 6.27 | 6.34 | 45034 | 2833 | 1.32% |
| 2025-03-11 | 6.29 | 6.33 | 0.02 | 0.32% | 6.23 | 6.34 | 51376 | 3223 | 1.50% |
| 2025-03-10 | 6.29 | 6.31 | 0.04 | 0.64% | 6.27 | 6.35 | 43604 | 2750 | 1.27% |
| 2025-03-07 | 6.33 | 6.27 | -0.07 | -1.10% | 6.23 | 6.35 | 57700 | 3631 | 1.69% |
| 2025-03-06 | 6.36 | 6.34 | -0.01 | -0.16% | 6.29 | 6.38 | 62587 | 3969 | 1.83% |
| 2025-03-05 | 6.37 | 6.35 | -0.04 | -0.63% | 6.28 | 6.39 | 57705 | 3650 | 1.69% |
| 2025-03-04 | 6.34 | 6.39 | 0.05 | 0.79% | 6.29 | 6.40 | 43532 | 2766 | 1.27% |
| 2025-03-03 | 6.27 | 6.34 | 0.07 | 1.12% | 6.27 | 6.45 | 57620 | 3667 | 1.68% |
| 2025-02-28 | 6.35 | 6.27 | -0.13 | -2.03% | 6.26 | 6.39 | 55322 | 3501 | 1.62% |
| 2025-02-27 | 6.40 | 6.40 | 0.00 | 0.00% | 6.31 | 6.44 | 68989 | 4389 | 2.02% |
| 2025-02-26 | 6.42 | 6.40 | -0.02 | -0.31% | 6.36 | 6.46 | 77272 | 4950 | 2.26% |
| 2025-02-25 | 6.30 | 6.42 | -0.06 | -0.93% | 6.26 | 6.46 | 125037 | 7981 | 3.65% |
| 2025-02-24 | 6.69 | 6.48 | 0.03 | 0.47% | 6.48 | 6.80 | 210001 | 13917 | 6.14% |
| 2025-02-21 | 6.53 | 6.45 | -0.09 | -1.38% | 6.40 | 6.54 | 92571 | 5964 | 2.71% |
| 2025-02-20 | 6.47 | 6.54 | 0.07 | 1.08% | 6.42 | 6.57 | 93463 | 6088 | 2.73% |
| 2025-02-19 | 6.43 | 6.47 | 0.04 | 0.62% | 6.38 | 6.49 | 87277 | 5613 | 2.55% |
| 2025-02-18 | 6.47 | 6.43 | -0.11 | -1.68% | 6.41 | 6.52 | 103771 | 6700 | 3.03% |
| 2025-02-17 | 6.36 | 6.54 | 0.19 | 2.99% | 6.30 | 6.54 | 130397 | 8426 | 3.81% |
| 2025-02-14 | 6.39 | 6.35 | -0.06 | -0.94% | 6.34 | 6.47 | 99195 | 6351 | 2.90% |
| 2025-02-13 | 6.37 | 6.41 | 0.03 | 0.47% | 6.30 | 6.46 | 119145 | 7612 | 3.48% |
| 2025-02-12 | 6.28 | 6.38 | 0.08 | 1.27% | 6.24 | 6.48 | 145343 | 9219 | 4.25% |
| 2025-02-11 | 6.33 | 6.30 | -0.04 | -0.63% | 6.21 | 6.33 | 94920 | 5954 | 2.77% |
| 2025-02-10 | 6.18 | 6.34 | 0.16 | 2.59% | 6.16 | 6.35 | 122287 | 7650 | 3.57% |
| 2025-02-07 | 6.11 | 6.18 | 0.07 | 1.15% | 6.08 | 6.37 | 126441 | 7823 | 3.70% |
| 2025-02-06 | 6.05 | 6.11 | 0.04 | 0.66% | 5.98 | 6.11 | 76906 | 4659 | 2.25% |
| 2025-02-05 | 6.03 | 6.07 | 0.05 | 0.83% | 5.98 | 6.09 | 61779 | 3732 | 1.81% |
| 2025-01-27 | 6.01 | 6.02 | 0.03 | 0.50% | 6.01 | 6.22 | 81264 | 4958 | 2.37% |
| 2025-01-24 | 5.93 | 5.99 | 0.07 | 1.18% | 5.89 | 5.99 | 48359 | 2873 | 1.41% |
| 2025-01-23 | 5.99 | 5.92 | 0.00 | 0.00% | 5.92 | 6.09 | 58013 | 3492 | 1.70% |
| 2025-01-22 | 5.96 | 5.92 | -0.10 | -1.66% | 5.89 | 6.03 | 34862 | 2072 | 1.02% |
| 2025-01-21 | 6.07 | 6.02 | -0.07 | -1.15% | 5.96 | 6.11 | 57579 | 3465 | 1.68% |
| 2025-01-20 | 6.11 | 6.09 | 0.02 | 0.33% | 6.00 | 6.14 | 58554 | 3553 | 1.71% |
| 2025-01-17 | 5.96 | 6.07 | 0.08 | 1.34% | 5.91 | 6.11 | 77230 | 4658 | 2.26% |
| 2025-01-16 | 5.95 | 5.99 | 0.07 | 1.18% | 5.91 | 6.05 | 69230 | 4140 | 2.02% |
| 2025-01-15 | 5.95 | 5.92 | -0.03 | -0.50% | 5.88 | 5.97 | 47590 | 2818 | 1.39% |
| 2025-01-14 | 5.70 | 5.95 | 0.25 | 4.39% | 5.70 | 5.95 | 80946 | 4764 | 2.37% |
| 2025-01-13 | 5.50 | 5.70 | 0.05 | 0.88% | 5.50 | 5.74 | 50405 | 2844 | 1.47% |
| 2025-01-10 | 5.90 | 5.65 | -0.27 | -4.56% | 5.64 | 5.95 | 81989 | 4745 | 2.40% |
| 2025-01-09 | 5.70 | 5.92 | 0.19 | 3.32% | 5.70 | 6.01 | 128611 | 7594 | 3.76% |
| 2025-01-08 | 5.70 | 5.73 | 0.00 | 0.00% | 5.56 | 5.76 | 65900 | 3739 | 1.93% |
| 2025-01-07 | 5.61 | 5.73 | 0.10 | 1.78% | 5.59 | 5.74 | 72592 | 4118 | 2.12% |
| 2025-01-06 | 5.57 | 5.63 | 0.04 | 0.72% | 5.39 | 5.65 | 73505 | 4079 | 2.15% |
| 2025-01-03 | 5.94 | 5.59 | -0.37 | -6.21% | 5.58 | 6.00 | 115709 | 6625 | 3.38% |
| 2025-01-02 | 5.89 | 5.96 | 0.04 | 0.68% | 5.80 | 6.13 | 110230 | 6602 | 3.22% |
| 2024-12-31 | 6.02 | 5.92 | -0.11 | -1.82% | 5.91 | 6.11 | 84000 | 5035 | 2.45% |
| 2024-12-30 | 6.18 | 6.03 | -0.18 | -2.90% | 5.98 | 6.18 | 93862 | 5662 | 2.74% |
| 2024-12-27 | 6.02 | 6.21 | 0.19 | 3.16% | 6.00 | 6.27 | 124661 | 7696 | 3.64% |
| 2024-12-26 | 5.94 | 6.02 | 0.13 | 2.21% | 5.90 | 6.06 | 83645 | 5016 | 2.44% |