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 | 6.06 | 6.17 | 0.04 | 0.65% | 5.99 | 6.22 | 234700 | 14415 | 1.66% |
| 2025-04-02 | 6.06 | 6.13 | 0.07 | 1.16% | 6.04 | 6.26 | 256829 | 15833 | 1.81% |
| 2025-04-01 | 6.09 | 6.06 | -0.02 | -0.33% | 6.05 | 6.15 | 193879 | 11818 | 1.37% |
| 2025-03-31 | 6.15 | 6.08 | -0.13 | -2.09% | 5.92 | 6.15 | 352610 | 21221 | 2.49% |
| 2025-03-28 | 6.32 | 6.21 | -0.11 | -1.74% | 6.18 | 6.40 | 288701 | 18042 | 2.04% |
| 2025-03-27 | 6.43 | 6.32 | -0.13 | -2.02% | 6.27 | 6.48 | 302796 | 19273 | 2.14% |
| 2025-03-26 | 6.33 | 6.45 | 0.12 | 1.90% | 6.30 | 6.61 | 386303 | 25131 | 2.73% |
| 2025-03-25 | 6.44 | 6.33 | -0.15 | -2.31% | 6.31 | 6.55 | 356330 | 22866 | 2.51% |
| 2025-03-24 | 6.76 | 6.48 | -0.27 | -4.00% | 6.18 | 6.77 | 755349 | 48453 | 5.33% |
| 2025-03-21 | 7.05 | 6.75 | -0.37 | -5.20% | 6.72 | 7.09 | 702693 | 48143 | 4.96% |
| 2025-03-20 | 7.16 | 7.12 | -0.08 | -1.11% | 7.10 | 7.29 | 698096 | 50151 | 4.93% |
| 2025-03-19 | 6.93 | 7.20 | 0.24 | 3.45% | 6.92 | 7.35 | 1163633 | 84081 | 8.21% |
| 2025-03-18 | 6.95 | 6.96 | 0.02 | 0.29% | 6.89 | 7.02 | 403758 | 28065 | 2.85% |
| 2025-03-17 | 6.92 | 6.94 | 0.07 | 1.02% | 6.83 | 6.98 | 441256 | 30429 | 3.11% |
| 2025-03-14 | 6.72 | 6.87 | 0.12 | 1.78% | 6.63 | 6.92 | 481025 | 32640 | 3.39% |
| 2025-03-13 | 7.11 | 6.75 | -0.39 | -5.46% | 6.67 | 7.20 | 825536 | 56521 | 5.83% |
| 2025-03-12 | 7.22 | 7.14 | -0.09 | -1.24% | 7.11 | 7.27 | 681191 | 48902 | 4.81% |
| 2025-03-11 | 7.00 | 7.23 | 0.07 | 0.98% | 6.90 | 7.35 | 870042 | 62749 | 6.14% |
| 2025-03-10 | 7.06 | 7.16 | 0.14 | 1.99% | 7.00 | 7.25 | 758902 | 54121 | 5.36% |
| 2025-03-07 | 7.09 | 7.02 | -0.13 | -1.82% | 6.94 | 7.20 | 699021 | 49425 | 4.93% |
| 2025-03-06 | 7.02 | 7.15 | 0.14 | 2.00% | 7.02 | 7.21 | 762462 | 54329 | 5.38% |
| 2025-03-05 | 6.87 | 7.01 | 0.08 | 1.15% | 6.84 | 7.04 | 653915 | 45440 | 4.61% |
| 2025-03-04 | 6.70 | 6.93 | 0.16 | 2.36% | 6.66 | 7.02 | 647011 | 44748 | 4.57% |
| 2025-03-03 | 6.85 | 6.77 | -0.01 | -0.15% | 6.71 | 7.02 | 683930 | 46929 | 4.83% |
| 2025-02-28 | 7.23 | 6.78 | -0.52 | -7.12% | 6.75 | 7.26 | 956479 | 66304 | 6.75% |
| 2025-02-27 | 7.47 | 7.30 | -0.20 | -2.67% | 7.14 | 7.60 | 1221866 | 89738 | 8.62% |
| 2025-02-26 | 7.65 | 7.50 | -0.07 | -0.92% | 7.36 | 7.86 | 1397917 | 106841 | 9.86% |
| 2025-02-25 | 7.50 | 7.57 | -0.17 | -2.20% | 7.43 | 7.87 | 1291804 | 99060 | 9.12% |
| 2025-02-24 | 7.31 | 7.74 | 0.42 | 5.74% | 7.00 | 7.91 | 1840190 | 138533 | 12.99% |
| 2025-02-21 | 7.23 | 7.32 | 0.02 | 0.27% | 7.15 | 7.61 | 1563448 | 114958 | 11.03% |
| 2025-02-20 | 7.23 | 7.30 | 0.08 | 1.11% | 7.11 | 7.38 | 1588501 | 115485 | 11.21% |
| 2025-02-19 | 6.64 | 7.22 | 0.59 | 8.90% | 6.63 | 7.55 | 2132386 | 152877 | 15.05% |
| 2025-02-18 | 6.77 | 6.63 | -0.37 | -5.29% | 6.59 | 6.86 | 1288009 | 86482 | 9.09% |
| 2025-02-17 | 6.12 | 7.00 | 0.86 | 14.01% | 6.12 | 7.16 | 2123184 | 144585 | 14.98% |
| 2025-02-14 | 6.24 | 6.14 | -0.18 | -2.85% | 6.11 | 6.30 | 706081 | 43527 | 4.98% |
| 2025-02-13 | 6.46 | 6.32 | 0.02 | 0.32% | 6.30 | 6.79 | 1252159 | 81149 | 8.84% |
| 2025-02-12 | 6.17 | 6.30 | 0.10 | 1.61% | 6.13 | 6.34 | 676670 | 42365 | 4.78% |
| 2025-02-11 | 6.27 | 6.20 | -0.08 | -1.27% | 6.12 | 6.27 | 524472 | 32413 | 3.70% |
| 2025-02-10 | 6.21 | 6.28 | 0.04 | 0.64% | 6.17 | 6.29 | 696492 | 43521 | 4.92% |
| 2025-02-07 | 6.20 | 6.24 | 0.05 | 0.81% | 6.10 | 6.31 | 897304 | 55941 | 6.33% |
| 2025-02-06 | 5.89 | 6.19 | 0.28 | 4.74% | 5.87 | 6.22 | 752745 | 46087 | 5.31% |
| 2025-02-05 | 5.75 | 5.91 | 0.23 | 4.05% | 5.75 | 5.95 | 500987 | 29456 | 3.54% |
| 2025-01-27 | 6.04 | 5.68 | -0.26 | -4.38% | 5.68 | 6.05 | 472066 | 27340 | 3.33% |
| 2025-01-24 | 5.85 | 5.94 | 0.11 | 1.89% | 5.74 | 5.97 | 492737 | 28927 | 3.48% |
| 2025-01-23 | 5.94 | 5.83 | 0.02 | 0.34% | 5.82 | 6.14 | 658107 | 39408 | 4.64% |
| 2025-01-22 | 6.11 | 5.81 | -0.38 | -6.14% | 5.78 | 6.18 | 716903 | 42513 | 5.06% |
| 2025-01-21 | 6.00 | 6.19 | 0.23 | 3.86% | 6.00 | 6.51 | 926311 | 57476 | 6.54% |
| 2025-01-20 | 6.02 | 5.96 | 0.02 | 0.34% | 5.91 | 6.07 | 414138 | 24784 | 2.92% |
| 2025-01-17 | 6.02 | 5.94 | -0.11 | -1.82% | 5.91 | 6.11 | 484655 | 29021 | 3.42% |
| 2025-01-16 | 6.20 | 6.05 | -0.07 | -1.14% | 5.96 | 6.31 | 732647 | 45055 | 5.17% |
| 2025-01-15 | 6.20 | 6.12 | -0.15 | -2.39% | 6.10 | 6.26 | 652160 | 40131 | 4.60% |
| 2025-01-14 | 5.78 | 6.27 | 0.46 | 7.92% | 5.77 | 6.27 | 1008296 | 61379 | 7.12% |
| 2025-01-13 | 5.45 | 5.81 | 0.26 | 4.68% | 5.37 | 6.01 | 774411 | 44472 | 5.46% |
| 2025-01-10 | 5.72 | 5.55 | -0.17 | -2.97% | 5.54 | 5.96 | 790284 | 45601 | 5.58% |
| 2025-01-09 | 5.62 | 5.72 | 0.02 | 0.35% | 5.59 | 5.79 | 571156 | 32598 | 4.03% |
| 2025-01-08 | 5.55 | 5.70 | 0.12 | 2.15% | 5.34 | 5.78 | 816312 | 45506 | 5.76% |
| 2025-01-07 | 5.32 | 5.58 | 0.32 | 6.08% | 5.28 | 5.58 | 577238 | 31444 | 4.07% |
| 2025-01-06 | 5.35 | 5.26 | -0.04 | -0.75% | 5.13 | 5.39 | 455556 | 23972 | 3.21% |
| 2025-01-03 | 5.79 | 5.30 | -0.46 | -7.99% | 5.30 | 5.85 | 703906 | 38463 | 4.97% |
| 2025-01-02 | 5.84 | 5.76 | -0.09 | -1.54% | 5.65 | 5.97 | 575569 | 33417 | 4.14% |
| 2024-12-31 | 6.23 | 5.85 | -0.38 | -6.10% | 5.83 | 6.29 | 699098 | 42144 | 5.03% |
| 2024-12-30 | 6.63 | 6.23 | -0.60 | -8.78% | 6.20 | 6.64 | 856353 | 54385 | 6.16% |
| 2024-12-27 | 6.75 | 6.83 | 0.01 | 0.15% | 6.72 | 7.06 | 719403 | 49586 | 5.18% |
| 2024-12-26 | 6.47 | 6.82 | 0.20 | 3.02% | 6.38 | 6.97 | 859345 | 57683 | 6.18% |
| 2024-12-25 | 6.66 | 6.62 | 0.18 | 2.80% | 6.60 | 7.09 | 905032 | 61490 | 6.51% |