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 | 5.98 | 6.04 | 0.00 | 0.00% | 5.94 | 6.06 | 28890 | 1734 | 1.30% |
| 2025-04-02 | 6.18 | 6.04 | -0.09 | -1.47% | 6.01 | 6.18 | 33234 | 2020 | 1.50% |
| 2025-04-01 | 6.07 | 6.13 | 0.11 | 1.83% | 6.05 | 6.22 | 50080 | 3083 | 2.26% |
| 2025-03-31 | 6.03 | 6.02 | -0.02 | -0.33% | 5.90 | 6.10 | 39626 | 2370 | 1.79% |
| 2025-03-28 | 6.21 | 6.04 | -0.17 | -2.74% | 6.04 | 6.24 | 48520 | 2966 | 2.19% |
| 2025-03-27 | 6.39 | 6.21 | -0.17 | -2.66% | 6.11 | 6.39 | 65198 | 4043 | 2.94% |
| 2025-03-26 | 6.23 | 6.38 | 0.15 | 2.41% | 6.22 | 6.41 | 56553 | 3589 | 2.55% |
| 2025-03-25 | 6.35 | 6.23 | -0.09 | -1.42% | 6.19 | 6.36 | 54692 | 3422 | 2.47% |
| 2025-03-24 | 6.64 | 6.32 | -0.34 | -5.11% | 6.19 | 6.71 | 97453 | 6221 | 4.40% |
| 2025-03-21 | 6.79 | 6.66 | -0.19 | -2.77% | 6.62 | 6.85 | 70320 | 4715 | 3.17% |
| 2025-03-20 | 6.82 | 6.85 | 0.00 | 0.00% | 6.81 | 6.90 | 41033 | 2811 | 1.85% |
| 2025-03-19 | 6.89 | 6.85 | -0.05 | -0.72% | 6.81 | 6.94 | 41177 | 2817 | 1.86% |
| 2025-03-18 | 6.93 | 6.90 | -0.05 | -0.72% | 6.81 | 7.00 | 66656 | 4590 | 3.01% |
| 2025-03-17 | 6.97 | 6.95 | -0.04 | -0.57% | 6.91 | 7.11 | 63421 | 4442 | 2.86% |
| 2025-03-14 | 6.94 | 6.99 | 0.09 | 1.30% | 6.85 | 7.02 | 64601 | 4484 | 2.92% |
| 2025-03-13 | 6.97 | 6.90 | -0.13 | -1.85% | 6.81 | 7.06 | 77834 | 5382 | 3.51% |
| 2025-03-12 | 7.14 | 7.03 | -0.09 | -1.26% | 6.97 | 7.14 | 89180 | 6282 | 4.02% |
| 2025-03-11 | 7.08 | 7.12 | 0.03 | 0.42% | 6.99 | 7.12 | 71374 | 5028 | 3.22% |
| 2025-03-10 | 7.21 | 7.09 | -0.19 | -2.61% | 7.04 | 7.36 | 110038 | 7866 | 4.97% |
| 2025-03-07 | 7.30 | 7.28 | -0.16 | -2.15% | 7.19 | 7.56 | 144413 | 10646 | 6.52% |
| 2025-03-06 | 7.27 | 7.44 | 0.17 | 2.34% | 7.06 | 7.60 | 215107 | 15697 | 9.71% |
| 2025-03-05 | 6.94 | 7.27 | 0.28 | 4.01% | 6.86 | 7.32 | 162944 | 11661 | 7.35% |
| 2025-03-04 | 6.89 | 6.99 | 0.13 | 1.90% | 6.75 | 7.03 | 117873 | 8125 | 5.32% |
| 2025-03-03 | 7.12 | 6.86 | -0.32 | -4.46% | 6.77 | 7.29 | 177985 | 12495 | 8.03% |
| 2025-02-28 | 7.49 | 7.18 | -0.35 | -4.65% | 6.95 | 7.86 | 251632 | 18408 | 11.36% |
| 2025-02-27 | 7.20 | 7.53 | 0.35 | 4.87% | 7.03 | 7.60 | 327066 | 24195 | 14.76% |
| 2025-02-26 | 7.03 | 7.18 | 0.11 | 1.56% | 6.96 | 7.35 | 260856 | 18790 | 11.77% |
| 2025-02-25 | 7.55 | 7.07 | -0.48 | -6.36% | 7.01 | 7.55 | 293815 | 21072 | 13.26% |
| 2025-02-24 | 6.30 | 7.55 | 1.26 | 20.03% | 6.29 | 7.55 | 316846 | 22943 | 14.30% |
| 2025-02-21 | 6.38 | 6.29 | -0.07 | -1.10% | 6.18 | 6.41 | 46770 | 2925 | 2.11% |
| 2025-02-20 | 6.30 | 6.36 | 0.06 | 0.95% | 6.27 | 6.42 | 38435 | 2436 | 1.73% |
| 2025-02-19 | 6.28 | 6.30 | 0.03 | 0.48% | 6.23 | 6.35 | 37088 | 2334 | 1.67% |
| 2025-02-18 | 6.53 | 6.27 | -0.27 | -4.13% | 6.23 | 6.57 | 47982 | 3062 | 2.17% |
| 2025-02-17 | 6.38 | 6.54 | 0.18 | 2.83% | 6.36 | 6.58 | 57506 | 3738 | 2.60% |
| 2025-02-14 | 6.51 | 6.36 | -0.15 | -2.30% | 6.33 | 6.51 | 45410 | 2909 | 2.05% |
| 2025-02-13 | 6.55 | 6.51 | -0.04 | -0.61% | 6.49 | 6.67 | 51250 | 3360 | 2.31% |
| 2025-02-12 | 6.44 | 6.55 | 0.08 | 1.24% | 6.44 | 6.67 | 53798 | 3529 | 2.43% |
| 2025-02-11 | 6.54 | 6.47 | -0.14 | -2.12% | 6.41 | 6.60 | 62366 | 4052 | 2.81% |
| 2025-02-10 | 6.27 | 6.61 | 0.37 | 5.93% | 6.20 | 6.66 | 83253 | 5443 | 3.76% |
| 2025-02-07 | 6.19 | 6.24 | 0.04 | 0.65% | 6.17 | 6.35 | 47915 | 3007 | 2.16% |
| 2025-02-06 | 6.20 | 6.20 | 0.04 | 0.65% | 6.03 | 6.22 | 44152 | 2708 | 1.99% |
| 2025-02-05 | 6.02 | 6.16 | 0.22 | 3.70% | 6.00 | 6.23 | 48602 | 2990 | 2.19% |
| 2025-01-27 | 6.30 | 5.94 | -0.11 | -1.82% | 5.91 | 6.30 | 30450 | 1847 | 1.37% |
| 2025-01-24 | 5.99 | 6.05 | 0.04 | 0.67% | 5.96 | 6.10 | 39114 | 2358 | 1.77% |
| 2025-01-23 | 6.15 | 6.01 | -0.05 | -0.83% | 6.00 | 6.22 | 46176 | 2823 | 2.08% |
| 2025-01-22 | 6.02 | 6.06 | 0.01 | 0.17% | 5.96 | 6.15 | 41106 | 2496 | 1.86% |
| 2025-01-21 | 6.28 | 6.05 | -0.14 | -2.26% | 5.94 | 6.30 | 39994 | 2434 | 1.81% |
| 2025-01-20 | 6.10 | 6.19 | 0.13 | 2.15% | 6.09 | 6.27 | 52174 | 3230 | 2.35% |
| 2025-01-17 | 6.13 | 6.06 | -0.07 | -1.14% | 6.02 | 6.16 | 29917 | 1815 | 1.35% |
| 2025-01-16 | 6.05 | 6.13 | 0.12 | 2.00% | 6.04 | 6.21 | 36395 | 2230 | 1.64% |
| 2025-01-15 | 6.18 | 6.01 | -0.07 | -1.15% | 6.00 | 6.24 | 37405 | 2264 | 1.69% |
| 2025-01-14 | 5.79 | 6.08 | 0.34 | 5.92% | 5.79 | 6.09 | 48051 | 2882 | 2.17% |
| 2025-01-13 | 5.68 | 5.74 | 0.01 | 0.17% | 5.40 | 5.78 | 47772 | 2687 | 2.16% |
| 2025-01-10 | 5.94 | 5.73 | -0.21 | -3.54% | 5.73 | 6.05 | 42282 | 2481 | 1.91% |
| 2025-01-09 | 5.97 | 5.94 | 0.02 | 0.34% | 5.91 | 6.07 | 34963 | 2092 | 1.58% |
| 2025-01-08 | 5.94 | 5.92 | -0.02 | -0.34% | 5.71 | 5.99 | 43676 | 2565 | 1.97% |
| 2025-01-07 | 5.72 | 5.94 | 0.21 | 3.66% | 5.64 | 5.94 | 37624 | 2208 | 1.70% |
| 2025-01-06 | 5.90 | 5.73 | -0.16 | -2.72% | 5.60 | 5.91 | 54748 | 3145 | 2.47% |
| 2025-01-03 | 6.23 | 5.89 | -0.33 | -5.31% | 5.81 | 6.30 | 65941 | 3968 | 2.98% |
| 2025-01-02 | 6.29 | 6.22 | -0.07 | -1.11% | 6.14 | 6.48 | 48202 | 3046 | 2.18% |
| 2024-12-31 | 6.46 | 6.29 | -0.14 | -2.18% | 6.25 | 6.56 | 39248 | 2504 | 1.77% |
| 2024-12-30 | 6.71 | 6.43 | -0.21 | -3.16% | 6.40 | 6.71 | 50937 | 3313 | 2.30% |
| 2024-12-27 | 6.44 | 6.64 | 0.21 | 3.27% | 6.44 | 6.75 | 58278 | 3874 | 2.63% |
| 2024-12-26 | 6.27 | 6.43 | 0.06 | 0.94% | 6.26 | 6.49 | 42671 | 2735 | 1.93% |