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 | 6.42 | 6.42 | 0.01 | 0.16% | 6.36 | 6.43 | 19091 | 1222 | 0.36% |
| 2025-04-02 | 6.43 | 6.41 | 0.00 | 0.00% | 6.39 | 6.49 | 20353 | 1308 | 0.39% |
| 2025-04-01 | 6.38 | 6.41 | 0.04 | 0.63% | 6.36 | 6.44 | 24302 | 1556 | 0.46% |
| 2025-03-31 | 6.44 | 6.37 | -0.06 | -0.93% | 6.30 | 6.47 | 27029 | 1720 | 0.51% |
| 2025-03-28 | 6.55 | 6.43 | -0.06 | -0.92% | 6.34 | 6.56 | 27973 | 1806 | 0.53% |
| 2025-03-27 | 6.69 | 6.49 | -0.13 | -1.96% | 6.48 | 6.70 | 41772 | 2735 | 0.79% |
| 2025-03-26 | 6.45 | 6.62 | 0.22 | 3.44% | 6.41 | 6.67 | 67506 | 4467 | 1.28% |
| 2025-03-25 | 6.50 | 6.40 | -0.09 | -1.39% | 6.33 | 6.51 | 42840 | 2744 | 0.81% |
| 2025-03-24 | 6.59 | 6.49 | 0.02 | 0.31% | 6.46 | 6.80 | 82960 | 5484 | 1.57% |
| 2025-03-21 | 6.41 | 6.47 | -0.02 | -0.31% | 6.41 | 6.60 | 43161 | 2814 | 0.82% |
| 2025-03-20 | 6.66 | 6.49 | -0.17 | -2.55% | 6.41 | 6.67 | 71099 | 4637 | 1.35% |
| 2025-03-19 | 6.58 | 6.66 | 0.09 | 1.37% | 6.52 | 6.74 | 39335 | 2618 | 0.75% |
| 2025-03-18 | 6.65 | 6.57 | -0.07 | -1.05% | 6.49 | 6.65 | 55643 | 3648 | 1.05% |
| 2025-03-17 | 6.72 | 6.64 | -0.07 | -1.04% | 6.60 | 6.77 | 51107 | 3411 | 0.97% |
| 2025-03-14 | 6.75 | 6.71 | -0.05 | -0.74% | 6.59 | 6.78 | 46552 | 3114 | 0.88% |
| 2025-03-13 | 6.90 | 6.76 | -0.14 | -2.03% | 6.30 | 6.96 | 70894 | 4785 | 1.34% |
| 2025-03-12 | 6.87 | 6.90 | 0.03 | 0.44% | 6.86 | 6.93 | 24266 | 1671 | 0.46% |
| 2025-03-11 | 6.89 | 6.87 | -0.02 | -0.29% | 6.81 | 6.89 | 31049 | 2123 | 0.59% |
| 2025-03-10 | 6.95 | 6.89 | -0.06 | -0.86% | 6.86 | 6.96 | 38837 | 2678 | 0.74% |
| 2025-03-07 | 6.83 | 6.95 | 0.10 | 1.46% | 6.80 | 7.01 | 82074 | 5690 | 1.56% |
| 2025-03-06 | 6.83 | 6.85 | 0.02 | 0.29% | 6.77 | 6.88 | 40566 | 2774 | 0.77% |
| 2025-03-05 | 6.61 | 6.83 | 0.15 | 2.25% | 6.61 | 6.88 | 58377 | 3952 | 1.11% |
| 2025-03-04 | 6.65 | 6.68 | 0.00 | 0.00% | 6.60 | 6.73 | 43223 | 2881 | 0.82% |
| 2025-03-03 | 6.55 | 6.68 | 0.17 | 2.61% | 6.48 | 6.77 | 51862 | 3447 | 0.98% |
| 2025-02-28 | 6.79 | 6.51 | -0.21 | -3.13% | 6.49 | 6.79 | 85145 | 5632 | 1.61% |
| 2025-02-27 | 6.84 | 6.72 | -0.11 | -1.61% | 6.49 | 6.89 | 89820 | 6075 | 1.70% |
| 2025-02-26 | 6.92 | 6.83 | -0.02 | -0.29% | 6.83 | 6.92 | 42313 | 2900 | 0.80% |
| 2025-02-25 | 6.84 | 6.85 | -0.01 | -0.15% | 6.82 | 7.00 | 35476 | 2440 | 0.67% |
| 2025-02-24 | 6.77 | 6.86 | 0.04 | 0.59% | 6.70 | 6.94 | 83910 | 5743 | 1.59% |
| 2025-02-21 | 7.00 | 6.82 | -0.10 | -1.45% | 6.81 | 7.00 | 90710 | 6225 | 1.72% |
| 2025-02-20 | 6.85 | 6.92 | 0.05 | 0.73% | 6.85 | 7.00 | 67686 | 4693 | 1.28% |
| 2025-02-19 | 6.90 | 6.87 | 0.00 | 0.00% | 6.84 | 7.00 | 93180 | 6439 | 1.77% |
| 2025-02-18 | 6.89 | 6.87 | -0.08 | -1.15% | 6.76 | 7.02 | 119244 | 8219 | 2.26% |
| 2025-02-17 | 6.62 | 6.95 | 0.36 | 5.46% | 6.59 | 6.96 | 140184 | 9593 | 2.66% |
| 2025-02-14 | 6.60 | 6.59 | -0.01 | -0.15% | 6.42 | 6.66 | 86782 | 5682 | 1.64% |
| 2025-02-13 | 6.44 | 6.60 | 0.16 | 2.48% | 6.37 | 6.84 | 151209 | 10026 | 2.87% |
| 2025-02-12 | 5.93 | 6.44 | 0.52 | 8.78% | 5.91 | 6.89 | 238098 | 15222 | 4.51% |
| 2025-02-11 | 5.91 | 5.92 | 0.03 | 0.51% | 5.86 | 5.99 | 58541 | 3464 | 1.11% |
| 2025-02-10 | 5.90 | 5.89 | -0.02 | -0.34% | 5.84 | 5.91 | 47384 | 2785 | 0.90% |
| 2025-02-07 | 5.84 | 5.91 | 0.07 | 1.20% | 5.79 | 5.92 | 71974 | 4212 | 1.36% |
| 2025-02-06 | 5.85 | 5.84 | -0.01 | -0.17% | 5.81 | 5.90 | 33791 | 1975 | 0.64% |
| 2025-02-05 | 5.92 | 5.85 | -0.06 | -1.02% | 5.82 | 5.96 | 37523 | 2203 | 0.71% |
| 2025-01-27 | 5.82 | 5.91 | 0.06 | 1.03% | 5.78 | 5.95 | 35347 | 2075 | 0.67% |
| 2025-01-24 | 5.84 | 5.85 | -0.03 | -0.51% | 5.81 | 5.89 | 40555 | 2368 | 0.77% |
| 2025-01-23 | 5.99 | 5.88 | -0.09 | -1.51% | 5.81 | 6.02 | 75247 | 4466 | 1.43% |
| 2025-01-22 | 5.90 | 5.97 | 0.02 | 0.34% | 5.82 | 6.03 | 61665 | 3664 | 1.17% |
| 2025-01-21 | 5.88 | 5.95 | 0.02 | 0.34% | 5.88 | 6.01 | 40228 | 2394 | 0.76% |
| 2025-01-20 | 5.78 | 5.93 | 0.14 | 2.42% | 5.78 | 5.96 | 69503 | 4100 | 1.32% |
| 2025-01-17 | 5.87 | 5.79 | -0.08 | -1.36% | 5.70 | 5.89 | 39395 | 2276 | 0.75% |
| 2025-01-16 | 5.83 | 5.87 | 0.01 | 0.17% | 5.76 | 5.92 | 39332 | 2297 | 0.75% |
| 2025-01-15 | 5.85 | 5.86 | -0.07 | -1.18% | 5.70 | 5.95 | 51737 | 3013 | 0.98% |
| 2025-01-14 | 5.91 | 5.93 | 0.00 | 0.00% | 5.82 | 5.95 | 60957 | 3601 | 1.16% |
| 2025-01-13 | 5.62 | 5.93 | 0.35 | 6.27% | 5.53 | 6.04 | 90235 | 5271 | 1.71% |
| 2025-01-10 | 5.69 | 5.58 | -0.12 | -2.11% | 5.58 | 5.75 | 44858 | 2535 | 0.85% |
| 2025-01-09 | 5.81 | 5.70 | -0.11 | -1.89% | 5.70 | 5.81 | 40336 | 2312 | 0.76% |
| 2025-01-08 | 5.83 | 5.81 | 0.00 | 0.00% | 5.75 | 5.86 | 41662 | 2412 | 0.79% |
| 2025-01-07 | 5.80 | 5.81 | -0.01 | -0.17% | 5.71 | 5.85 | 41158 | 2382 | 0.78% |
| 2025-01-06 | 5.80 | 5.82 | 0.03 | 0.52% | 5.70 | 5.96 | 56497 | 3312 | 1.07% |
| 2025-01-03 | 6.09 | 5.79 | -0.26 | -4.30% | 5.75 | 6.12 | 96925 | 5657 | 1.84% |
| 2025-01-02 | 6.02 | 6.05 | 0.01 | 0.17% | 5.93 | 6.18 | 102742 | 6245 | 1.95% |
| 2024-12-31 | 5.95 | 6.04 | 0.03 | 0.50% | 5.95 | 6.18 | 96041 | 5818 | 1.82% |
| 2024-12-30 | 6.00 | 6.01 | -0.03 | -0.50% | 5.92 | 6.11 | 89080 | 5352 | 1.69% |
| 2024-12-27 | 5.80 | 6.04 | 0.24 | 4.14% | 5.78 | 6.05 | 192894 | 11445 | 3.66% |
| 2024-12-26 | 5.50 | 5.80 | 0.30 | 5.45% | 5.50 | 5.83 | 79761 | 4543 | 1.51% |