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 | 6.41 | 6.53 | 0.09 | 1.40% | 6.38 | 6.55 | 71064 | 4611 | 0.62% |
| 2025-04-02 | 6.38 | 6.44 | 0.07 | 1.10% | 6.35 | 6.49 | 49159 | 3166 | 0.43% |
| 2025-04-01 | 6.28 | 6.37 | 0.11 | 1.76% | 6.27 | 6.43 | 48079 | 3064 | 0.42% |
| 2025-03-31 | 6.25 | 6.26 | -0.03 | -0.48% | 6.22 | 6.33 | 58390 | 3661 | 0.51% |
| 2025-03-28 | 6.40 | 6.29 | -0.10 | -1.56% | 6.28 | 6.43 | 52641 | 3336 | 0.46% |
| 2025-03-27 | 6.37 | 6.39 | 0.00 | 0.00% | 6.33 | 6.42 | 39607 | 2530 | 0.35% |
| 2025-03-26 | 6.45 | 6.39 | -0.06 | -0.93% | 6.38 | 6.46 | 38087 | 2438 | 0.33% |
| 2025-03-25 | 6.39 | 6.45 | 0.06 | 0.94% | 6.37 | 6.47 | 44384 | 2853 | 0.39% |
| 2025-03-24 | 6.38 | 6.39 | 0.05 | 0.79% | 6.30 | 6.41 | 83693 | 5316 | 0.73% |
| 2025-03-21 | 6.37 | 6.34 | -0.03 | -0.47% | 6.30 | 6.42 | 55471 | 3527 | 0.48% |
| 2025-03-20 | 6.39 | 6.37 | -0.02 | -0.31% | 6.37 | 6.45 | 47529 | 3043 | 0.42% |
| 2025-03-19 | 6.39 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 51319 | 3284 | 0.45% |
| 2025-03-18 | 6.41 | 6.39 | -0.02 | -0.31% | 6.35 | 6.44 | 51298 | 3277 | 0.45% |
| 2025-03-17 | 6.34 | 6.41 | 0.08 | 1.26% | 6.33 | 6.47 | 75938 | 4862 | 0.66% |
| 2025-03-14 | 6.30 | 6.33 | 0.03 | 0.48% | 6.25 | 6.34 | 59574 | 3755 | 0.52% |
| 2025-03-13 | 6.28 | 6.30 | 0.02 | 0.32% | 6.22 | 6.30 | 60671 | 3794 | 0.53% |
| 2025-03-12 | 6.27 | 6.28 | 0.01 | 0.16% | 6.26 | 6.34 | 81621 | 5136 | 0.71% |
| 2025-03-11 | 6.08 | 6.27 | 0.16 | 2.62% | 6.06 | 6.27 | 127323 | 7886 | 1.11% |
| 2025-03-10 | 6.08 | 6.11 | 0.05 | 0.83% | 6.05 | 6.12 | 60796 | 3707 | 0.53% |
| 2025-03-07 | 6.03 | 6.06 | 0.00 | 0.00% | 6.01 | 6.09 | 57303 | 3470 | 0.50% |
| 2025-03-06 | 5.97 | 6.06 | 0.10 | 1.68% | 5.94 | 6.06 | 77492 | 4661 | 0.68% |
| 2025-03-05 | 6.01 | 5.96 | -0.05 | -0.83% | 5.92 | 6.01 | 42799 | 2544 | 0.37% |
| 2025-03-04 | 5.95 | 6.01 | 0.05 | 0.84% | 5.92 | 6.02 | 42281 | 2522 | 0.37% |
| 2025-03-03 | 6.02 | 5.96 | -0.06 | -1.00% | 5.95 | 6.07 | 86624 | 5206 | 0.76% |
| 2025-02-28 | 6.00 | 6.02 | 0.00 | 0.00% | 5.98 | 6.07 | 94047 | 5670 | 0.82% |
| 2025-02-27 | 5.99 | 6.02 | 0.05 | 0.84% | 5.93 | 6.02 | 73478 | 4390 | 0.64% |
| 2025-02-26 | 5.89 | 5.97 | 0.07 | 1.19% | 5.88 | 6.01 | 63530 | 3791 | 0.55% |
| 2025-02-25 | 5.95 | 5.90 | -0.11 | -1.83% | 5.88 | 6.01 | 76463 | 4539 | 0.67% |
| 2025-02-24 | 5.93 | 6.01 | 0.08 | 1.35% | 5.91 | 6.03 | 79659 | 4769 | 0.70% |
| 2025-02-21 | 5.95 | 5.93 | -0.03 | -0.50% | 5.87 | 5.99 | 66975 | 3966 | 0.58% |
| 2025-02-20 | 5.96 | 5.96 | -0.01 | -0.17% | 5.94 | 5.99 | 59777 | 3564 | 0.52% |
| 2025-02-19 | 5.98 | 5.97 | -0.01 | -0.17% | 5.93 | 6.00 | 72832 | 4338 | 0.64% |
| 2025-02-18 | 6.08 | 5.98 | -0.12 | -1.97% | 5.95 | 6.12 | 76854 | 4637 | 0.67% |
| 2025-02-17 | 6.09 | 6.10 | 0.02 | 0.33% | 6.05 | 6.14 | 69045 | 4207 | 0.60% |
| 2025-02-14 | 6.11 | 6.08 | -0.03 | -0.49% | 6.07 | 6.13 | 54331 | 3309 | 0.47% |
| 2025-02-13 | 6.11 | 6.11 | 0.00 | 0.00% | 6.08 | 6.18 | 83052 | 5098 | 0.73% |
| 2025-02-12 | 6.09 | 6.11 | 0.01 | 0.16% | 6.04 | 6.12 | 67722 | 4115 | 0.59% |
| 2025-02-11 | 6.14 | 6.10 | -0.03 | -0.49% | 6.06 | 6.16 | 52139 | 3172 | 0.46% |
| 2025-02-10 | 6.10 | 6.13 | 0.03 | 0.49% | 6.10 | 6.16 | 81696 | 5008 | 0.71% |
| 2025-02-07 | 6.07 | 6.10 | 0.04 | 0.66% | 6.05 | 6.14 | 70434 | 4296 | 0.62% |
| 2025-02-06 | 6.03 | 6.06 | 0.03 | 0.50% | 5.98 | 6.07 | 44495 | 2682 | 0.39% |
| 2025-02-05 | 6.13 | 6.03 | -0.08 | -1.31% | 5.99 | 6.15 | 59450 | 3598 | 0.52% |
| 2025-01-27 | 6.05 | 6.11 | 0.07 | 1.16% | 6.05 | 6.18 | 59154 | 3631 | 0.52% |
| 2025-01-24 | 5.94 | 6.04 | 0.10 | 1.68% | 5.93 | 6.07 | 64183 | 3859 | 0.56% |
| 2025-01-23 | 5.93 | 5.94 | 0.04 | 0.68% | 5.93 | 6.03 | 62730 | 3751 | 0.55% |
| 2025-01-22 | 5.96 | 5.90 | -0.08 | -1.34% | 5.87 | 5.99 | 38198 | 2256 | 0.33% |
| 2025-01-21 | 6.06 | 5.98 | -0.05 | -0.83% | 5.97 | 6.07 | 41546 | 2493 | 0.36% |
| 2025-01-20 | 6.00 | 6.03 | 0.04 | 0.67% | 5.98 | 6.07 | 40193 | 2423 | 0.35% |
| 2025-01-17 | 5.98 | 5.99 | 0.01 | 0.17% | 5.93 | 6.05 | 42788 | 2563 | 0.37% |
| 2025-01-16 | 5.94 | 5.98 | 0.04 | 0.67% | 5.93 | 6.07 | 61656 | 3698 | 0.54% |
| 2025-01-15 | 5.97 | 5.94 | -0.03 | -0.50% | 5.89 | 5.98 | 51536 | 3056 | 0.45% |
| 2025-01-14 | 5.83 | 5.97 | 0.14 | 2.40% | 5.83 | 5.97 | 72518 | 4289 | 0.63% |
| 2025-01-13 | 5.71 | 5.83 | 0.06 | 1.04% | 5.67 | 5.84 | 44014 | 2544 | 0.38% |
| 2025-01-10 | 5.95 | 5.77 | -0.18 | -3.03% | 5.77 | 5.98 | 70248 | 4116 | 0.61% |
| 2025-01-09 | 6.00 | 5.95 | -0.07 | -1.16% | 5.93 | 6.03 | 59960 | 3585 | 0.52% |
| 2025-01-08 | 6.03 | 6.02 | -0.04 | -0.66% | 5.85 | 6.07 | 94066 | 5606 | 0.82% |
| 2025-01-07 | 6.08 | 6.06 | -0.02 | -0.33% | 5.98 | 6.12 | 86510 | 5224 | 0.76% |
| 2025-01-06 | 6.08 | 6.08 | -0.07 | -1.14% | 5.96 | 6.22 | 107991 | 6580 | 0.94% |
| 2025-01-03 | 6.67 | 6.15 | -0.62 | -9.16% | 6.10 | 6.70 | 248272 | 15848 | 2.17% |
| 2025-01-02 | 6.62 | 6.77 | 0.16 | 2.42% | 6.56 | 6.97 | 306033 | 20634 | 2.64% |
| 2024-12-31 | 6.57 | 6.61 | 0.01 | 0.15% | 6.53 | 6.83 | 188454 | 12543 | 1.62% |
| 2024-12-30 | 6.45 | 6.60 | 0.12 | 1.85% | 6.35 | 6.79 | 161479 | 10580 | 1.39% |
| 2024-12-27 | 6.39 | 6.48 | 0.08 | 1.25% | 6.37 | 6.52 | 63492 | 4103 | 0.55% |
| 2024-12-26 | 6.39 | 6.40 | 0.00 | 0.00% | 6.35 | 6.44 | 43250 | 2770 | 0.37% |