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 | 6.50 | 0.04 | 0.62% | 6.37 | 6.60 | 144700 | 9442 | 2.57% |
| 2025-04-02 | 6.41 | 6.46 | 0.05 | 0.78% | 6.33 | 6.56 | 144068 | 9334 | 2.56% |
| 2025-04-01 | 6.22 | 6.41 | 0.16 | 2.56% | 6.22 | 6.52 | 137603 | 8829 | 2.45% |
| 2025-03-31 | 6.22 | 6.25 | -0.04 | -0.64% | 6.14 | 6.40 | 117950 | 7367 | 2.10% |
| 2025-03-28 | 6.42 | 6.29 | -0.14 | -2.18% | 6.27 | 6.49 | 132352 | 8423 | 2.35% |
| 2025-03-27 | 6.65 | 6.43 | -0.23 | -3.45% | 6.42 | 6.65 | 175354 | 11382 | 3.12% |
| 2025-03-26 | 6.68 | 6.66 | -0.09 | -1.33% | 6.50 | 6.72 | 246166 | 16326 | 4.38% |
| 2025-03-25 | 6.43 | 6.75 | 0.27 | 4.17% | 6.38 | 6.84 | 362596 | 24277 | 6.45% |
| 2025-03-24 | 6.54 | 6.48 | -0.07 | -1.07% | 6.31 | 6.68 | 212174 | 13798 | 3.77% |
| 2025-03-21 | 6.56 | 6.55 | -0.05 | -0.76% | 6.51 | 6.76 | 219085 | 14518 | 3.90% |
| 2025-03-20 | 6.55 | 6.60 | 0.01 | 0.15% | 6.55 | 6.72 | 211735 | 14021 | 3.77% |
| 2025-03-19 | 6.53 | 6.59 | -0.03 | -0.45% | 6.51 | 6.82 | 258475 | 17164 | 4.60% |
| 2025-03-18 | 6.46 | 6.62 | 0.12 | 1.85% | 6.46 | 6.70 | 267870 | 17745 | 4.76% |
| 2025-03-17 | 6.39 | 6.50 | 0.10 | 1.56% | 6.36 | 6.55 | 182606 | 11846 | 3.25% |
| 2025-03-14 | 6.40 | 6.40 | 0.01 | 0.16% | 6.30 | 6.42 | 149252 | 9509 | 2.65% |
| 2025-03-13 | 6.35 | 6.39 | -0.03 | -0.47% | 6.33 | 6.49 | 201121 | 12864 | 3.58% |
| 2025-03-12 | 6.36 | 6.42 | 0.14 | 2.23% | 6.26 | 6.56 | 306698 | 19589 | 5.46% |
| 2025-03-11 | 6.08 | 6.28 | 0.15 | 2.45% | 6.01 | 6.28 | 197545 | 12187 | 3.51% |
| 2025-03-10 | 6.12 | 6.13 | 0.02 | 0.33% | 6.08 | 6.16 | 75977 | 4649 | 1.35% |
| 2025-03-07 | 6.22 | 6.11 | -0.14 | -2.24% | 6.08 | 6.25 | 124793 | 7663 | 2.22% |
| 2025-03-06 | 6.15 | 6.25 | 0.11 | 1.79% | 6.14 | 6.29 | 158927 | 9914 | 2.83% |
| 2025-03-05 | 6.20 | 6.14 | -0.08 | -1.29% | 6.08 | 6.21 | 93675 | 5736 | 1.67% |
| 2025-03-04 | 6.06 | 6.22 | 0.10 | 1.63% | 6.05 | 6.24 | 111972 | 6898 | 1.99% |
| 2025-03-03 | 6.19 | 6.12 | -0.07 | -1.13% | 6.07 | 6.32 | 157304 | 9754 | 2.80% |
| 2025-02-28 | 6.21 | 6.19 | -0.17 | -2.67% | 6.17 | 6.50 | 231690 | 14576 | 4.12% |
| 2025-02-27 | 6.41 | 6.36 | 0.08 | 1.27% | 6.29 | 6.60 | 332034 | 21376 | 5.91% |
| 2025-02-26 | 6.12 | 6.28 | 0.19 | 3.12% | 6.07 | 6.29 | 170443 | 10584 | 3.03% |
| 2025-02-25 | 6.13 | 6.09 | -0.10 | -1.62% | 6.06 | 6.18 | 119764 | 7321 | 2.13% |
| 2025-02-24 | 6.18 | 6.19 | 0.03 | 0.49% | 6.12 | 6.23 | 117314 | 7241 | 2.09% |
| 2025-02-21 | 6.18 | 6.16 | 0.00 | 0.00% | 6.12 | 6.25 | 139690 | 8626 | 2.48% |
| 2025-02-20 | 6.19 | 6.16 | -0.07 | -1.12% | 6.09 | 6.22 | 142141 | 8737 | 2.53% |
| 2025-02-19 | 6.30 | 6.23 | -0.02 | -0.32% | 6.15 | 6.31 | 199338 | 12393 | 3.55% |
| 2025-02-18 | 6.37 | 6.25 | -0.11 | -1.73% | 6.20 | 6.64 | 323377 | 20701 | 5.75% |
| 2025-02-17 | 6.12 | 6.36 | 0.24 | 3.92% | 6.12 | 6.39 | 220493 | 13808 | 3.92% |
| 2025-02-14 | 6.21 | 6.12 | -0.18 | -2.86% | 6.05 | 6.23 | 214570 | 13133 | 3.82% |
| 2025-02-13 | 6.12 | 6.30 | 0.15 | 2.44% | 6.06 | 6.73 | 342057 | 21789 | 6.08% |
| 2025-02-12 | 5.97 | 6.15 | 0.14 | 2.33% | 5.97 | 6.17 | 128502 | 7815 | 2.29% |
| 2025-02-11 | 6.04 | 6.01 | -0.03 | -0.50% | 5.94 | 6.09 | 64935 | 3883 | 1.16% |
| 2025-02-10 | 5.98 | 6.04 | 0.10 | 1.68% | 5.95 | 6.05 | 84150 | 5055 | 1.50% |
| 2025-02-07 | 5.85 | 5.94 | 0.09 | 1.54% | 5.81 | 6.03 | 102929 | 6124 | 1.83% |
| 2025-02-06 | 5.76 | 5.85 | 0.09 | 1.56% | 5.60 | 5.86 | 82580 | 4754 | 1.47% |
| 2025-02-05 | 5.76 | 5.76 | -0.01 | -0.17% | 5.73 | 5.85 | 43795 | 2530 | 0.78% |
| 2025-01-27 | 5.80 | 5.77 | -0.03 | -0.52% | 5.76 | 5.89 | 66126 | 3855 | 1.18% |
| 2025-01-24 | 5.78 | 5.80 | 0.00 | 0.00% | 5.74 | 5.84 | 58920 | 3408 | 1.05% |
| 2025-01-23 | 5.89 | 5.80 | -0.04 | -0.68% | 5.79 | 6.00 | 65731 | 3891 | 1.17% |
| 2025-01-22 | 5.81 | 5.84 | -0.01 | -0.17% | 5.79 | 5.94 | 57721 | 3385 | 1.03% |
| 2025-01-21 | 5.90 | 5.85 | -0.05 | -0.85% | 5.77 | 5.98 | 54068 | 3158 | 0.96% |
| 2025-01-20 | 5.81 | 5.90 | 0.15 | 2.61% | 5.79 | 5.94 | 78297 | 4603 | 1.39% |
| 2025-01-17 | 5.72 | 5.75 | 0.00 | 0.00% | 5.70 | 5.80 | 54329 | 3126 | 0.97% |
| 2025-01-16 | 5.79 | 5.75 | -0.02 | -0.35% | 5.70 | 5.89 | 61789 | 3574 | 1.10% |
| 2025-01-15 | 5.79 | 5.77 | -0.02 | -0.35% | 5.74 | 5.85 | 58385 | 3380 | 1.04% |
| 2025-01-14 | 5.60 | 5.79 | 0.26 | 4.70% | 5.55 | 5.79 | 75557 | 4313 | 1.34% |
| 2025-01-13 | 5.46 | 5.53 | 0.04 | 0.73% | 5.30 | 5.56 | 63298 | 3445 | 1.13% |
| 2025-01-10 | 5.72 | 5.49 | -0.24 | -4.19% | 5.47 | 5.77 | 73972 | 4153 | 1.32% |
| 2025-01-09 | 5.74 | 5.73 | -0.02 | -0.35% | 5.66 | 5.80 | 52983 | 3045 | 0.94% |
| 2025-01-08 | 5.77 | 5.75 | -0.07 | -1.20% | 5.54 | 5.80 | 81668 | 4646 | 1.45% |
| 2025-01-07 | 5.62 | 5.82 | 0.21 | 3.74% | 5.61 | 5.82 | 91055 | 5199 | 1.62% |
| 2025-01-06 | 5.60 | 5.61 | 0.01 | 0.18% | 5.37 | 5.69 | 82376 | 4587 | 1.47% |
| 2025-01-03 | 5.88 | 5.60 | -0.26 | -4.44% | 5.59 | 5.90 | 97477 | 5574 | 1.73% |
| 2025-01-02 | 5.94 | 5.86 | -0.07 | -1.18% | 5.80 | 6.06 | 103978 | 6161 | 1.85% |
| 2024-12-31 | 6.20 | 5.93 | -0.36 | -5.72% | 5.93 | 6.30 | 136006 | 8281 | 2.42% |
| 2024-12-30 | 6.15 | 6.29 | 0.08 | 1.29% | 5.98 | 6.49 | 176642 | 11030 | 3.14% |
| 2024-12-27 | 6.04 | 6.21 | 0.17 | 2.81% | 6.03 | 6.25 | 96148 | 5943 | 1.71% |
| 2024-12-26 | 6.00 | 6.04 | 0.01 | 0.17% | 6.00 | 6.12 | 69044 | 4189 | 1.23% |