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 | 6.10 | 6.06 | -0.10 | -1.62% | 6.01 | 6.19 | 350908 | 21371 | 1.41% |
| 2025-04-02 | 6.17 | 6.16 | -0.01 | -0.16% | 6.15 | 6.22 | 230048 | 14198 | 0.93% |
| 2025-04-01 | 6.19 | 6.17 | 0.00 | 0.00% | 6.17 | 6.25 | 250433 | 15555 | 1.01% |
| 2025-03-31 | 6.23 | 6.17 | -0.09 | -1.44% | 6.10 | 6.25 | 354770 | 21901 | 1.43% |
| 2025-03-28 | 6.27 | 6.26 | -0.03 | -0.48% | 6.25 | 6.33 | 274483 | 17256 | 1.10% |
| 2025-03-27 | 6.29 | 6.29 | -0.01 | -0.16% | 6.18 | 6.35 | 342352 | 21445 | 1.38% |
| 2025-03-26 | 6.30 | 6.30 | -0.02 | -0.32% | 6.29 | 6.37 | 335698 | 21255 | 1.35% |
| 2025-03-25 | 6.37 | 6.32 | -0.06 | -0.94% | 6.26 | 6.40 | 367866 | 23246 | 1.48% |
| 2025-03-24 | 6.46 | 6.38 | -0.08 | -1.24% | 6.25 | 6.48 | 577577 | 36656 | 2.32% |
| 2025-03-21 | 6.60 | 6.46 | -0.19 | -2.86% | 6.41 | 6.63 | 748887 | 48760 | 3.01% |
| 2025-03-20 | 6.75 | 6.65 | -0.10 | -1.48% | 6.64 | 6.81 | 584760 | 39320 | 2.35% |
| 2025-03-19 | 6.85 | 6.75 | -0.11 | -1.60% | 6.70 | 6.87 | 593584 | 40045 | 2.43% |
| 2025-03-18 | 6.96 | 6.86 | -0.08 | -1.15% | 6.83 | 6.97 | 908568 | 62666 | 3.72% |
| 2025-03-17 | 6.72 | 6.94 | 0.24 | 3.58% | 6.69 | 7.00 | 1374430 | 94721 | 5.62% |
| 2025-03-14 | 6.49 | 6.70 | 0.18 | 2.76% | 6.45 | 6.73 | 797621 | 52816 | 3.26% |
| 2025-03-13 | 6.70 | 6.52 | -0.20 | -2.98% | 6.44 | 6.70 | 824856 | 53858 | 3.38% |
| 2025-03-12 | 6.68 | 6.72 | 0.06 | 0.90% | 6.64 | 6.80 | 792060 | 53363 | 3.24% |
| 2025-03-11 | 6.60 | 6.66 | -0.03 | -0.45% | 6.56 | 6.71 | 449161 | 29804 | 1.84% |
| 2025-03-10 | 6.63 | 6.69 | 0.06 | 0.90% | 6.60 | 6.82 | 601334 | 40318 | 2.46% |
| 2025-03-07 | 6.72 | 6.63 | -0.11 | -1.63% | 6.58 | 6.74 | 568766 | 37925 | 2.33% |
| 2025-03-06 | 6.66 | 6.74 | 0.12 | 1.81% | 6.62 | 6.79 | 658295 | 44280 | 2.69% |
| 2025-03-05 | 6.60 | 6.62 | -0.01 | -0.15% | 6.51 | 6.65 | 408202 | 26865 | 1.67% |
| 2025-03-04 | 6.48 | 6.63 | 0.10 | 1.53% | 6.46 | 6.64 | 442270 | 29144 | 1.81% |
| 2025-03-03 | 6.54 | 6.53 | 0.00 | 0.00% | 6.44 | 6.72 | 557072 | 36815 | 2.28% |
| 2025-02-28 | 6.79 | 6.53 | -0.32 | -4.67% | 6.49 | 6.80 | 705177 | 46761 | 2.89% |
| 2025-02-27 | 6.90 | 6.85 | -0.08 | -1.15% | 6.72 | 6.92 | 736054 | 50139 | 3.01% |
| 2025-02-26 | 6.98 | 6.93 | 0.02 | 0.29% | 6.86 | 7.03 | 820338 | 56783 | 3.36% |
| 2025-02-25 | 6.69 | 6.91 | 0.14 | 2.07% | 6.65 | 7.04 | 1103150 | 76148 | 4.51% |
| 2025-02-24 | 6.87 | 6.77 | -0.11 | -1.60% | 6.73 | 6.87 | 762471 | 51717 | 3.12% |
| 2025-02-21 | 6.87 | 6.88 | 0.02 | 0.29% | 6.75 | 6.96 | 1071286 | 73646 | 4.38% |
| 2025-02-20 | 6.58 | 6.86 | 0.27 | 4.10% | 6.55 | 6.88 | 1198240 | 81029 | 4.90% |
| 2025-02-19 | 6.46 | 6.59 | 0.09 | 1.38% | 6.45 | 6.60 | 512999 | 33646 | 2.10% |
| 2025-02-18 | 6.68 | 6.50 | -0.21 | -3.13% | 6.46 | 6.75 | 613274 | 40529 | 2.51% |
| 2025-02-17 | 6.63 | 6.71 | 0.08 | 1.21% | 6.62 | 6.78 | 801017 | 53601 | 3.28% |
| 2025-02-14 | 6.56 | 6.63 | 0.07 | 1.07% | 6.55 | 6.70 | 561815 | 37258 | 2.30% |
| 2025-02-13 | 6.69 | 6.56 | -0.13 | -1.94% | 6.55 | 6.70 | 545188 | 36013 | 2.23% |
| 2025-02-12 | 6.61 | 6.69 | 0.07 | 1.06% | 6.60 | 6.71 | 546953 | 36391 | 2.24% |
| 2025-02-11 | 6.66 | 6.62 | -0.05 | -0.75% | 6.60 | 6.74 | 557612 | 37128 | 2.28% |
| 2025-02-10 | 6.65 | 6.67 | 0.01 | 0.15% | 6.60 | 6.69 | 673978 | 44815 | 2.76% |
| 2025-02-07 | 6.45 | 6.66 | 0.25 | 3.90% | 6.43 | 6.73 | 936541 | 61824 | 3.83% |
| 2025-02-06 | 6.17 | 6.41 | 0.11 | 1.75% | 6.15 | 6.41 | 638150 | 40407 | 2.61% |
| 2025-02-05 | 6.27 | 6.30 | 0.10 | 1.61% | 6.25 | 6.37 | 352318 | 22232 | 1.44% |
| 2025-01-27 | 6.36 | 6.20 | -0.16 | -2.52% | 6.20 | 6.42 | 319462 | 20085 | 1.31% |
| 2025-01-24 | 6.21 | 6.36 | 0.14 | 2.25% | 6.19 | 6.36 | 388724 | 24497 | 1.59% |
| 2025-01-23 | 6.35 | 6.22 | -0.06 | -0.96% | 6.22 | 6.48 | 512817 | 32591 | 2.10% |
| 2025-01-22 | 6.30 | 6.28 | -0.07 | -1.10% | 6.24 | 6.34 | 294047 | 18492 | 1.20% |
| 2025-01-21 | 6.34 | 6.35 | 0.02 | 0.32% | 6.22 | 6.38 | 374300 | 23569 | 1.53% |
| 2025-01-20 | 6.25 | 6.33 | 0.13 | 2.10% | 6.23 | 6.42 | 543445 | 34368 | 2.22% |
| 2025-01-17 | 6.16 | 6.20 | 0.01 | 0.16% | 6.11 | 6.26 | 360726 | 22303 | 1.48% |
| 2025-01-16 | 6.12 | 6.19 | 0.10 | 1.64% | 6.11 | 6.27 | 534345 | 33064 | 2.19% |
| 2025-01-15 | 6.15 | 6.09 | -0.09 | -1.46% | 6.04 | 6.19 | 402406 | 24518 | 1.65% |
| 2025-01-14 | 5.84 | 6.18 | 0.37 | 6.37% | 5.79 | 6.21 | 646697 | 39083 | 2.65% |
| 2025-01-13 | 5.73 | 5.81 | 0.03 | 0.52% | 5.64 | 5.85 | 354950 | 20459 | 1.45% |
| 2025-01-10 | 5.97 | 5.78 | -0.22 | -3.67% | 5.78 | 6.05 | 428946 | 25386 | 1.76% |
| 2025-01-09 | 5.98 | 6.00 | -0.01 | -0.17% | 5.96 | 6.09 | 352627 | 21270 | 1.44% |
| 2025-01-08 | 6.11 | 6.01 | -0.14 | -2.28% | 5.82 | 6.11 | 556693 | 33270 | 2.28% |
| 2025-01-07 | 6.00 | 6.15 | 0.15 | 2.50% | 6.00 | 6.16 | 400438 | 24362 | 1.64% |
| 2025-01-06 | 6.05 | 6.00 | -0.06 | -0.99% | 5.94 | 6.14 | 445461 | 26921 | 1.82% |
| 2025-01-03 | 6.27 | 6.06 | -0.19 | -3.04% | 6.02 | 6.34 | 597244 | 36895 | 2.45% |
| 2025-01-02 | 6.53 | 6.25 | -0.29 | -4.43% | 6.16 | 6.56 | 656151 | 41742 | 2.69% |
| 2024-12-31 | 6.88 | 6.54 | -0.35 | -5.08% | 6.53 | 6.91 | 734209 | 49041 | 3.01% |
| 2024-12-30 | 6.84 | 6.89 | 0.12 | 1.77% | 6.66 | 6.98 | 785812 | 54043 | 3.22% |
| 2024-12-27 | 6.76 | 6.77 | 0.01 | 0.15% | 6.68 | 6.92 | 540377 | 36892 | 2.21% |
| 2024-12-26 | 6.69 | 6.76 | 0.05 | 0.75% | 6.65 | 6.85 | 415457 | 28211 | 1.70% |