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 | 6.40 | 6.41 | -0.09 | -1.38% | 6.30 | 6.63 | 153361 | 9855 | 3.56% |
| 2025-04-02 | 6.61 | 6.50 | -0.11 | -1.66% | 6.42 | 6.63 | 149003 | 9671 | 3.46% |
| 2025-04-01 | 6.66 | 6.61 | 0.03 | 0.46% | 6.57 | 6.82 | 242011 | 16216 | 5.61% |
| 2025-03-31 | 6.62 | 6.58 | -0.18 | -2.66% | 6.40 | 6.74 | 247221 | 16283 | 5.73% |
| 2025-03-28 | 6.50 | 6.76 | 0.24 | 3.68% | 6.47 | 6.91 | 389889 | 26288 | 9.04% |
| 2025-03-27 | 6.47 | 6.52 | 0.04 | 0.62% | 6.42 | 6.62 | 128201 | 8404 | 2.97% |
| 2025-03-26 | 6.39 | 6.48 | 0.08 | 1.25% | 6.35 | 6.53 | 90860 | 5873 | 2.11% |
| 2025-03-25 | 6.41 | 6.40 | -0.07 | -1.08% | 6.29 | 6.47 | 89695 | 5714 | 2.08% |
| 2025-03-24 | 6.52 | 6.47 | -0.02 | -0.31% | 6.29 | 6.65 | 146996 | 9520 | 3.41% |
| 2025-03-21 | 6.55 | 6.49 | -0.07 | -1.07% | 6.44 | 6.57 | 92421 | 6005 | 2.14% |
| 2025-03-20 | 6.61 | 6.56 | -0.09 | -1.35% | 6.54 | 6.64 | 94384 | 6226 | 2.19% |
| 2025-03-19 | 6.63 | 6.65 | 0.00 | 0.00% | 6.53 | 6.71 | 117001 | 7776 | 2.71% |
| 2025-03-18 | 6.67 | 6.65 | -0.04 | -0.60% | 6.58 | 6.73 | 145259 | 9637 | 3.37% |
| 2025-03-17 | 6.72 | 6.69 | -0.15 | -2.19% | 6.67 | 6.84 | 242579 | 16307 | 5.63% |
| 2025-03-14 | 6.43 | 6.84 | 0.38 | 5.88% | 6.27 | 6.87 | 362465 | 23897 | 8.41% |
| 2025-03-13 | 6.40 | 6.46 | 0.00 | 0.00% | 6.36 | 6.63 | 198439 | 12906 | 4.60% |
| 2025-03-12 | 6.50 | 6.46 | -0.04 | -0.62% | 6.38 | 6.63 | 156125 | 10049 | 3.62% |
| 2025-03-11 | 6.19 | 6.50 | 0.13 | 2.04% | 6.18 | 6.53 | 195428 | 12530 | 4.53% |
| 2025-03-10 | 6.46 | 6.37 | 0.00 | 0.00% | 6.31 | 6.53 | 161578 | 10332 | 3.75% |
| 2025-03-07 | 6.28 | 6.37 | 0.09 | 1.43% | 6.22 | 6.57 | 232764 | 14915 | 5.40% |
| 2025-03-06 | 6.18 | 6.28 | 0.10 | 1.62% | 6.16 | 6.31 | 111286 | 6966 | 2.58% |
| 2025-03-05 | 6.22 | 6.18 | -0.05 | -0.80% | 6.08 | 6.25 | 89803 | 5510 | 2.08% |
| 2025-03-04 | 6.06 | 6.23 | 0.16 | 2.64% | 6.02 | 6.26 | 92117 | 5677 | 2.14% |
| 2025-03-03 | 6.11 | 6.07 | -0.07 | -1.14% | 6.04 | 6.23 | 100535 | 6176 | 2.33% |
| 2025-02-28 | 6.31 | 6.14 | -0.24 | -3.76% | 6.11 | 6.36 | 142562 | 8847 | 3.31% |
| 2025-02-27 | 6.50 | 6.38 | -0.13 | -2.00% | 6.28 | 6.50 | 186059 | 11822 | 4.32% |
| 2025-02-26 | 6.30 | 6.51 | 0.26 | 4.16% | 6.29 | 6.60 | 330399 | 21400 | 7.66% |
| 2025-02-25 | 6.25 | 6.25 | -0.06 | -0.95% | 6.18 | 6.39 | 241202 | 15087 | 5.59% |
| 2025-02-24 | 6.10 | 6.31 | 0.24 | 3.95% | 6.04 | 6.31 | 194738 | 12132 | 4.52% |
| 2025-02-21 | 6.10 | 6.07 | -0.07 | -1.14% | 5.95 | 6.13 | 103108 | 6217 | 2.39% |
| 2025-02-20 | 6.00 | 6.14 | 0.13 | 2.16% | 5.97 | 6.16 | 99538 | 6068 | 2.31% |
| 2025-02-19 | 5.92 | 6.01 | 0.08 | 1.35% | 5.92 | 6.02 | 67779 | 4061 | 1.57% |
| 2025-02-18 | 6.16 | 5.93 | -0.24 | -3.89% | 5.90 | 6.17 | 95633 | 5767 | 2.22% |
| 2025-02-17 | 6.13 | 6.17 | 0.09 | 1.48% | 6.09 | 6.22 | 92702 | 5708 | 2.15% |
| 2025-02-14 | 5.95 | 6.08 | 0.08 | 1.33% | 5.95 | 6.15 | 93006 | 5654 | 2.16% |
| 2025-02-13 | 6.12 | 6.00 | -0.14 | -2.28% | 6.00 | 6.15 | 72661 | 4404 | 1.69% |
| 2025-02-12 | 6.14 | 6.14 | 0.00 | 0.00% | 6.06 | 6.16 | 76044 | 4646 | 1.76% |
| 2025-02-11 | 6.18 | 6.14 | -0.04 | -0.65% | 6.05 | 6.20 | 60652 | 3706 | 1.41% |
| 2025-02-10 | 6.08 | 6.18 | 0.12 | 1.98% | 6.00 | 6.18 | 77333 | 4724 | 1.79% |
| 2025-02-07 | 5.95 | 6.06 | 0.13 | 2.19% | 5.89 | 6.14 | 100513 | 6073 | 2.33% |
| 2025-02-06 | 5.85 | 5.93 | 0.04 | 0.68% | 5.77 | 5.95 | 77280 | 4544 | 1.79% |
| 2025-02-05 | 5.88 | 5.89 | 0.08 | 1.38% | 5.81 | 5.91 | 49106 | 2874 | 1.14% |
| 2025-01-27 | 5.88 | 5.81 | -0.05 | -0.85% | 5.81 | 5.95 | 50161 | 2954 | 1.16% |
| 2025-01-24 | 5.80 | 5.86 | 0.02 | 0.34% | 5.74 | 5.88 | 64706 | 3757 | 1.50% |
| 2025-01-23 | 5.80 | 5.84 | 0.13 | 2.28% | 5.76 | 5.92 | 83568 | 4904 | 1.94% |
| 2025-01-22 | 5.84 | 5.71 | -0.16 | -2.73% | 5.69 | 5.84 | 58315 | 3346 | 1.35% |
| 2025-01-21 | 5.96 | 5.87 | -0.06 | -1.01% | 5.83 | 5.98 | 48423 | 2846 | 1.12% |
| 2025-01-20 | 5.90 | 5.93 | 0.10 | 1.72% | 5.82 | 5.96 | 60582 | 3580 | 1.41% |
| 2025-01-17 | 5.88 | 5.83 | -0.10 | -1.69% | 5.79 | 5.96 | 89105 | 5203 | 2.07% |
| 2025-01-16 | 5.75 | 5.93 | 0.19 | 3.31% | 5.75 | 6.03 | 150162 | 8911 | 3.48% |
| 2025-01-15 | 5.83 | 5.74 | -0.08 | -1.37% | 5.72 | 5.83 | 65582 | 3778 | 1.52% |
| 2025-01-14 | 5.59 | 5.82 | 0.23 | 4.11% | 5.59 | 5.83 | 117890 | 6754 | 2.73% |
| 2025-01-13 | 5.47 | 5.59 | 0.07 | 1.27% | 5.35 | 5.61 | 73690 | 4046 | 1.71% |
| 2025-01-10 | 5.80 | 5.52 | -0.26 | -4.50% | 5.51 | 5.80 | 82949 | 4677 | 1.92% |
| 2025-01-09 | 5.82 | 5.78 | -0.09 | -1.53% | 5.78 | 5.91 | 72149 | 4207 | 1.67% |
| 2025-01-08 | 5.80 | 5.87 | 0.08 | 1.38% | 5.62 | 5.93 | 99566 | 5774 | 2.31% |
| 2025-01-07 | 5.70 | 5.79 | 0.04 | 0.70% | 5.63 | 5.82 | 93183 | 5338 | 2.16% |
| 2025-01-06 | 5.78 | 5.75 | -0.27 | -4.49% | 5.65 | 5.97 | 161559 | 9369 | 3.75% |
| 2025-01-03 | 6.30 | 6.02 | -0.08 | -1.31% | 6.01 | 6.56 | 246680 | 15571 | 5.72% |
| 2025-01-02 | 6.15 | 6.10 | -0.05 | -0.81% | 6.03 | 6.29 | 70141 | 4330 | 1.63% |
| 2024-12-31 | 6.37 | 6.15 | -0.20 | -3.15% | 6.13 | 6.42 | 73126 | 4579 | 1.70% |
| 2024-12-30 | 6.42 | 6.35 | -0.10 | -1.55% | 6.26 | 6.42 | 49599 | 3142 | 1.15% |
| 2024-12-27 | 6.39 | 6.45 | 0.06 | 0.94% | 6.34 | 6.50 | 65075 | 4199 | 1.51% |
| 2024-12-26 | 6.28 | 6.39 | 0.07 | 1.11% | 6.27 | 6.42 | 62787 | 3995 | 1.46% |