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 | 6.38 | 6.41 | -0.08 | -1.23% | 6.33 | 6.58 | 104040 | 6715 | 3.31% |
| 2025-04-02 | 6.42 | 6.49 | 0.08 | 1.25% | 6.35 | 6.63 | 106581 | 6934 | 3.40% |
| 2025-04-01 | 6.52 | 6.41 | 0.00 | 0.00% | 6.41 | 6.58 | 102645 | 6662 | 3.27% |
| 2025-03-31 | 6.36 | 6.41 | -0.02 | -0.31% | 6.17 | 6.43 | 125594 | 7909 | 4.00% |
| 2025-03-28 | 6.61 | 6.43 | -0.17 | -2.58% | 6.41 | 6.65 | 132738 | 8614 | 4.23% |
| 2025-03-27 | 6.73 | 6.60 | -0.15 | -2.22% | 6.51 | 6.75 | 136371 | 9036 | 4.34% |
| 2025-03-26 | 6.56 | 6.75 | 0.18 | 2.74% | 6.53 | 6.81 | 192574 | 12970 | 6.13% |
| 2025-03-25 | 6.57 | 6.57 | 0.00 | 0.00% | 6.46 | 6.63 | 167902 | 11000 | 5.35% |
| 2025-03-24 | 6.81 | 6.57 | -0.31 | -4.51% | 6.35 | 6.84 | 283859 | 18637 | 9.04% |
| 2025-03-21 | 7.09 | 6.88 | -0.29 | -4.04% | 6.83 | 7.09 | 279558 | 19406 | 8.91% |
| 2025-03-20 | 6.89 | 7.17 | 0.23 | 3.31% | 6.85 | 7.28 | 444605 | 31442 | 14.16% |
| 2025-03-19 | 6.83 | 6.94 | 0.08 | 1.17% | 6.79 | 7.02 | 341670 | 23679 | 10.88% |
| 2025-03-18 | 6.76 | 6.86 | 0.09 | 1.33% | 6.74 | 6.86 | 185288 | 12583 | 5.90% |
| 2025-03-17 | 6.74 | 6.77 | 0.05 | 0.74% | 6.65 | 6.79 | 172999 | 11655 | 5.51% |
| 2025-03-14 | 6.62 | 6.72 | 0.10 | 1.51% | 6.51 | 6.73 | 212232 | 14092 | 6.76% |
| 2025-03-13 | 6.81 | 6.62 | -0.22 | -3.22% | 6.47 | 6.83 | 312598 | 20651 | 9.96% |
| 2025-03-12 | 6.81 | 6.84 | 0.02 | 0.29% | 6.78 | 6.92 | 266056 | 18237 | 8.48% |
| 2025-03-11 | 6.76 | 6.82 | -0.06 | -0.87% | 6.69 | 6.85 | 253784 | 17182 | 8.08% |
| 2025-03-10 | 6.90 | 6.88 | -0.05 | -0.72% | 6.82 | 7.00 | 301377 | 20780 | 9.60% |
| 2025-03-07 | 7.06 | 6.93 | -0.35 | -4.81% | 6.89 | 7.26 | 521218 | 36686 | 16.60% |
| 2025-03-06 | 6.85 | 7.28 | 0.44 | 6.43% | 6.85 | 7.37 | 809584 | 57929 | 25.79% |
| 2025-03-05 | 6.99 | 6.84 | -0.17 | -2.43% | 6.62 | 7.06 | 612324 | 41470 | 19.51% |
| 2025-03-04 | 7.10 | 7.01 | -0.36 | -4.88% | 6.96 | 7.65 | 1053645 | 76433 | 33.56% |
| 2025-03-03 | 6.17 | 7.37 | 1.23 | 20.03% | 6.10 | 7.37 | 677169 | 47585 | 21.57% |
| 2025-02-28 | 6.36 | 6.14 | -0.26 | -4.06% | 6.09 | 6.42 | 156147 | 9708 | 4.97% |
| 2025-02-27 | 6.52 | 6.40 | -0.10 | -1.54% | 6.27 | 6.54 | 181323 | 11593 | 5.78% |
| 2025-02-26 | 6.24 | 6.50 | 0.24 | 3.83% | 6.24 | 6.52 | 211127 | 13558 | 6.73% |
| 2025-02-25 | 6.22 | 6.26 | -0.05 | -0.79% | 6.18 | 6.35 | 131508 | 8252 | 4.19% |
| 2025-02-24 | 6.19 | 6.31 | 0.11 | 1.77% | 6.12 | 6.36 | 181143 | 11322 | 5.77% |
| 2025-02-21 | 6.19 | 6.20 | 0.01 | 0.16% | 6.10 | 6.22 | 136083 | 8389 | 4.34% |
| 2025-02-20 | 6.19 | 6.19 | 0.04 | 0.65% | 6.10 | 6.23 | 137630 | 8491 | 4.38% |
| 2025-02-19 | 5.95 | 6.15 | 0.22 | 3.71% | 5.89 | 6.15 | 137355 | 8347 | 4.38% |
| 2025-02-18 | 6.09 | 5.93 | -0.18 | -2.95% | 5.90 | 6.16 | 126018 | 7577 | 4.01% |
| 2025-02-17 | 6.02 | 6.11 | 0.11 | 1.83% | 5.99 | 6.15 | 125967 | 7662 | 4.01% |
| 2025-02-14 | 6.06 | 6.00 | -0.06 | -0.99% | 5.94 | 6.07 | 132172 | 7939 | 4.21% |
| 2025-02-13 | 6.10 | 6.06 | -0.04 | -0.66% | 5.97 | 6.24 | 180503 | 10994 | 5.75% |
| 2025-02-12 | 6.05 | 6.10 | 0.02 | 0.33% | 6.05 | 6.16 | 143379 | 8746 | 4.57% |
| 2025-02-11 | 6.10 | 6.08 | -0.06 | -0.98% | 5.97 | 6.24 | 163494 | 9940 | 5.21% |
| 2025-02-10 | 5.97 | 6.14 | 0.22 | 3.72% | 5.89 | 6.17 | 178840 | 10803 | 5.70% |
| 2025-02-07 | 5.87 | 5.92 | 0.04 | 0.68% | 5.81 | 5.97 | 129075 | 7624 | 4.11% |
| 2025-02-06 | 5.72 | 5.88 | 0.12 | 2.08% | 5.70 | 5.91 | 109365 | 6381 | 3.48% |
| 2025-02-05 | 5.63 | 5.76 | 0.16 | 2.86% | 5.61 | 5.80 | 98982 | 5670 | 3.15% |
| 2025-01-27 | 5.72 | 5.60 | -0.10 | -1.75% | 5.59 | 5.83 | 95059 | 5418 | 3.03% |
| 2025-01-24 | 5.58 | 5.70 | 0.10 | 1.79% | 5.53 | 5.71 | 102611 | 5776 | 3.27% |
| 2025-01-23 | 5.60 | 5.60 | 0.09 | 1.63% | 5.58 | 5.80 | 115827 | 6600 | 3.69% |
| 2025-01-22 | 5.57 | 5.51 | -0.09 | -1.61% | 5.47 | 5.60 | 70918 | 3923 | 2.26% |
| 2025-01-21 | 5.78 | 5.60 | -0.09 | -1.58% | 5.55 | 5.78 | 72992 | 4100 | 2.33% |
| 2025-01-20 | 5.60 | 5.69 | 0.12 | 2.15% | 5.53 | 5.75 | 86480 | 4905 | 2.75% |
| 2025-01-17 | 5.64 | 5.57 | -0.08 | -1.42% | 5.55 | 5.66 | 67290 | 3768 | 2.14% |
| 2025-01-16 | 5.74 | 5.65 | 0.00 | 0.00% | 5.59 | 5.78 | 86712 | 4931 | 2.76% |
| 2025-01-15 | 5.69 | 5.65 | -0.04 | -0.70% | 5.56 | 5.73 | 83617 | 4724 | 2.66% |
| 2025-01-14 | 5.34 | 5.69 | 0.40 | 7.56% | 5.34 | 5.69 | 111067 | 6163 | 3.54% |
| 2025-01-13 | 5.20 | 5.29 | 0.10 | 1.93% | 5.00 | 5.31 | 82956 | 4304 | 2.64% |
| 2025-01-10 | 5.39 | 5.19 | -0.22 | -4.07% | 5.18 | 5.46 | 91077 | 4858 | 2.90% |
| 2025-01-09 | 5.35 | 5.41 | 0.04 | 0.74% | 5.32 | 5.48 | 94507 | 5126 | 3.01% |
| 2025-01-08 | 5.34 | 5.37 | 0.01 | 0.19% | 5.15 | 5.41 | 109352 | 5791 | 3.48% |
| 2025-01-07 | 5.17 | 5.36 | 0.22 | 4.28% | 5.17 | 5.36 | 100643 | 5308 | 3.21% |
| 2025-01-06 | 5.12 | 5.14 | -0.05 | -0.96% | 4.90 | 5.21 | 110648 | 5637 | 3.52% |
| 2025-01-03 | 5.54 | 5.19 | -0.34 | -6.15% | 5.17 | 5.60 | 124891 | 6662 | 3.98% |
| 2025-01-02 | 5.60 | 5.53 | -0.10 | -1.78% | 5.45 | 5.74 | 109851 | 6151 | 3.50% |
| 2024-12-31 | 5.81 | 5.63 | -0.18 | -3.10% | 5.60 | 5.90 | 94599 | 5423 | 3.01% |
| 2024-12-30 | 5.90 | 5.81 | -0.13 | -2.19% | 5.64 | 5.91 | 83301 | 4821 | 2.65% |
| 2024-12-27 | 5.82 | 5.94 | 0.10 | 1.71% | 5.82 | 6.03 | 98587 | 5872 | 3.14% |
| 2024-12-26 | 5.75 | 5.84 | 0.09 | 1.57% | 5.74 | 5.88 | 98575 | 5747 | 3.14% |
| 2024-12-25 | 5.94 | 5.75 | -0.22 | -3.69% | 5.59 | 5.96 | 147831 | 8473 | 4.71% |