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 | 6.25 | 6.28 | 0.01 | 0.16% | 6.15 | 6.34 | 81658 | 5104 | 1.20% |
| 2025-04-02 | 6.35 | 6.27 | -0.09 | -1.42% | 6.25 | 6.45 | 85114 | 5388 | 1.25% |
| 2025-04-01 | 6.21 | 6.36 | 0.17 | 2.75% | 6.19 | 6.42 | 144125 | 9126 | 2.13% |
| 2025-03-31 | 6.44 | 6.19 | -0.42 | -6.35% | 6.10 | 6.53 | 235543 | 14750 | 3.47% |
| 2025-03-28 | 7.10 | 6.61 | -0.63 | -8.70% | 6.58 | 7.15 | 415546 | 28269 | 6.13% |
| 2025-03-27 | 6.75 | 7.24 | 0.51 | 7.58% | 6.75 | 8.00 | 551076 | 41372 | 8.13% |
| 2025-03-26 | 6.55 | 6.73 | 0.15 | 2.28% | 6.54 | 6.85 | 139492 | 9398 | 2.06% |
| 2025-03-25 | 6.30 | 6.58 | 0.25 | 3.95% | 6.25 | 6.71 | 125322 | 8183 | 1.85% |
| 2025-03-24 | 6.60 | 6.33 | -0.27 | -4.09% | 6.18 | 6.60 | 116262 | 7415 | 1.71% |
| 2025-03-21 | 6.62 | 6.60 | -0.04 | -0.60% | 6.60 | 6.89 | 102947 | 6933 | 1.52% |
| 2025-03-20 | 6.67 | 6.64 | -0.04 | -0.60% | 6.61 | 6.73 | 51811 | 3455 | 0.76% |
| 2025-03-19 | 6.77 | 6.68 | -0.14 | -2.05% | 6.65 | 6.83 | 78265 | 5258 | 1.15% |
| 2025-03-18 | 6.82 | 6.82 | -0.01 | -0.15% | 6.78 | 6.93 | 81732 | 5592 | 1.21% |
| 2025-03-17 | 6.80 | 6.83 | 0.10 | 1.49% | 6.72 | 6.86 | 83599 | 5694 | 1.23% |
| 2025-03-14 | 6.54 | 6.73 | 0.16 | 2.44% | 6.52 | 6.74 | 74482 | 4963 | 1.10% |
| 2025-03-13 | 6.69 | 6.57 | -0.12 | -1.79% | 6.49 | 6.74 | 87526 | 5748 | 1.29% |
| 2025-03-12 | 6.76 | 6.69 | -0.07 | -1.04% | 6.69 | 6.78 | 82601 | 5560 | 1.22% |
| 2025-03-11 | 6.65 | 6.76 | 0.03 | 0.45% | 6.58 | 6.77 | 78777 | 5282 | 1.16% |
| 2025-03-10 | 6.71 | 6.73 | 0.02 | 0.30% | 6.66 | 6.79 | 79376 | 5336 | 1.17% |
| 2025-03-07 | 6.80 | 6.71 | -0.14 | -2.04% | 6.67 | 6.80 | 95480 | 6425 | 1.41% |
| 2025-03-06 | 6.81 | 6.85 | 0.12 | 1.78% | 6.71 | 6.94 | 126714 | 8671 | 1.87% |
| 2025-03-05 | 6.82 | 6.73 | -0.06 | -0.88% | 6.63 | 6.82 | 132559 | 8862 | 1.95% |
| 2025-03-04 | 7.01 | 6.79 | -0.37 | -5.17% | 6.70 | 7.09 | 239013 | 16289 | 3.52% |
| 2025-03-03 | 6.95 | 7.16 | 0.33 | 4.83% | 6.90 | 7.33 | 327432 | 23497 | 4.83% |
| 2025-02-28 | 7.05 | 6.83 | -0.25 | -3.53% | 6.76 | 7.32 | 310783 | 21966 | 4.58% |
| 2025-02-27 | 6.85 | 7.08 | 0.24 | 3.51% | 6.77 | 7.34 | 310812 | 21910 | 4.58% |
| 2025-02-26 | 6.68 | 6.84 | 0.18 | 2.70% | 6.68 | 6.92 | 176440 | 12046 | 2.60% |
| 2025-02-25 | 6.66 | 6.66 | -0.19 | -2.77% | 6.61 | 6.75 | 149496 | 9984 | 2.20% |
| 2025-02-24 | 6.47 | 6.85 | 0.35 | 5.38% | 6.40 | 6.95 | 260559 | 17459 | 3.84% |
| 2025-02-21 | 6.48 | 6.50 | 0.00 | 0.00% | 6.36 | 6.53 | 103839 | 6712 | 1.53% |
| 2025-02-20 | 6.37 | 6.50 | 0.08 | 1.25% | 6.35 | 6.51 | 87899 | 5664 | 1.30% |
| 2025-02-19 | 6.36 | 6.42 | 0.05 | 0.78% | 6.34 | 6.45 | 84196 | 5387 | 1.24% |
| 2025-02-18 | 6.52 | 6.37 | -0.16 | -2.45% | 6.35 | 6.61 | 124974 | 8114 | 1.84% |
| 2025-02-17 | 6.59 | 6.53 | -0.13 | -1.95% | 6.44 | 6.61 | 173973 | 11308 | 2.57% |
| 2025-02-14 | 6.56 | 6.66 | 0.12 | 1.83% | 6.54 | 6.91 | 239314 | 16105 | 3.53% |
| 2025-02-13 | 6.32 | 6.54 | 0.18 | 2.83% | 6.32 | 6.74 | 228080 | 14984 | 3.36% |
| 2025-02-12 | 6.30 | 6.36 | 0.05 | 0.79% | 6.26 | 6.38 | 59843 | 3785 | 0.88% |
| 2025-02-11 | 6.35 | 6.31 | -0.05 | -0.79% | 6.23 | 6.38 | 60799 | 3828 | 0.90% |
| 2025-02-10 | 6.26 | 6.36 | 0.08 | 1.27% | 6.26 | 6.36 | 68482 | 4321 | 1.01% |
| 2025-02-07 | 6.19 | 6.28 | 0.10 | 1.62% | 6.15 | 6.36 | 104240 | 6543 | 1.54% |
| 2025-02-06 | 6.10 | 6.18 | 0.13 | 2.15% | 5.97 | 6.18 | 71565 | 4363 | 1.06% |
| 2025-02-05 | 5.98 | 6.05 | 0.11 | 1.85% | 5.94 | 6.09 | 54990 | 3320 | 0.81% |
| 2025-01-27 | 6.10 | 5.94 | -0.11 | -1.82% | 5.93 | 6.18 | 66565 | 4026 | 0.98% |
| 2025-01-24 | 5.94 | 6.05 | 0.13 | 2.20% | 5.89 | 6.06 | 75455 | 4522 | 1.11% |
| 2025-01-23 | 5.99 | 5.92 | -0.04 | -0.67% | 5.92 | 6.13 | 76336 | 4623 | 1.13% |
| 2025-01-22 | 6.07 | 5.96 | -0.09 | -1.49% | 5.92 | 6.12 | 58283 | 3481 | 0.86% |
| 2025-01-21 | 6.22 | 6.05 | -0.13 | -2.10% | 6.03 | 6.28 | 68126 | 4155 | 1.00% |
| 2025-01-20 | 6.12 | 6.18 | 0.08 | 1.31% | 6.01 | 6.25 | 86013 | 5288 | 1.27% |
| 2025-01-17 | 6.18 | 6.10 | -0.03 | -0.49% | 6.05 | 6.18 | 51257 | 3126 | 0.76% |
| 2025-01-16 | 6.07 | 6.13 | 0.07 | 1.16% | 6.05 | 6.22 | 63620 | 3906 | 0.94% |
| 2025-01-15 | 6.15 | 6.06 | -0.06 | -0.98% | 6.03 | 6.16 | 50098 | 3044 | 0.74% |
| 2025-01-14 | 5.85 | 6.12 | 0.30 | 5.15% | 5.82 | 6.15 | 80342 | 4851 | 1.18% |
| 2025-01-13 | 5.70 | 5.82 | 0.09 | 1.57% | 5.57 | 5.85 | 68891 | 3959 | 1.02% |
| 2025-01-10 | 5.95 | 5.73 | -0.23 | -3.86% | 5.72 | 6.01 | 58284 | 3414 | 0.86% |
| 2025-01-09 | 5.90 | 5.96 | 0.05 | 0.85% | 5.86 | 6.01 | 55072 | 3285 | 0.81% |
| 2025-01-08 | 5.98 | 5.91 | -0.13 | -2.15% | 5.73 | 6.05 | 79572 | 4682 | 1.17% |
| 2025-01-07 | 5.85 | 6.04 | 0.19 | 3.25% | 5.80 | 6.04 | 69424 | 4096 | 1.02% |
| 2025-01-06 | 5.75 | 5.85 | 0.05 | 0.86% | 5.52 | 5.90 | 99284 | 5739 | 1.46% |
| 2025-01-03 | 6.18 | 5.80 | -0.31 | -5.07% | 5.78 | 6.19 | 95152 | 5663 | 1.40% |
| 2025-01-02 | 6.32 | 6.11 | -0.16 | -2.55% | 6.04 | 6.35 | 84496 | 5241 | 1.25% |
| 2024-12-31 | 6.43 | 6.27 | -0.14 | -2.18% | 6.25 | 6.52 | 72193 | 4591 | 1.06% |
| 2024-12-30 | 6.60 | 6.41 | -0.18 | -2.73% | 6.26 | 6.60 | 74535 | 4791 | 1.10% |
| 2024-12-27 | 6.35 | 6.59 | 0.22 | 3.45% | 6.35 | 6.73 | 105526 | 6958 | 1.56% |
| 2024-12-26 | 6.33 | 6.37 | -0.01 | -0.16% | 6.33 | 6.48 | 66920 | 4285 | 0.99% |