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 | 6.05 | 6.09 | 0.00 | 0.00% | 6.01 | 6.15 | 81444 | 4959 | 1.68% |
| 2025-04-02 | 6.10 | 6.09 | -0.04 | -0.65% | 6.08 | 6.20 | 69235 | 4251 | 1.43% |
| 2025-04-01 | 6.14 | 6.13 | 0.03 | 0.49% | 6.10 | 6.31 | 101669 | 6303 | 2.10% |
| 2025-03-31 | 6.10 | 6.10 | -0.03 | -0.49% | 5.97 | 6.17 | 118265 | 7161 | 2.45% |
| 2025-03-28 | 6.25 | 6.13 | -0.12 | -1.92% | 6.11 | 6.30 | 124908 | 7727 | 2.58% |
| 2025-03-27 | 6.42 | 6.25 | -0.20 | -3.10% | 6.22 | 6.45 | 160694 | 10127 | 3.32% |
| 2025-03-26 | 6.33 | 6.45 | 0.08 | 1.26% | 6.33 | 6.55 | 137084 | 8853 | 2.83% |
| 2025-03-25 | 6.40 | 6.37 | -0.10 | -1.55% | 6.31 | 6.53 | 147938 | 9499 | 3.06% |
| 2025-03-24 | 6.83 | 6.47 | -0.44 | -6.37% | 6.28 | 6.86 | 331223 | 21576 | 6.85% |
| 2025-03-21 | 6.89 | 6.91 | 0.05 | 0.73% | 6.76 | 6.96 | 364903 | 25028 | 7.54% |
| 2025-03-20 | 6.69 | 6.86 | 0.11 | 1.63% | 6.60 | 6.90 | 271736 | 18458 | 5.62% |
| 2025-03-19 | 6.71 | 6.75 | 0.02 | 0.30% | 6.66 | 6.96 | 214260 | 14514 | 4.43% |
| 2025-03-18 | 6.74 | 6.73 | 0.01 | 0.15% | 6.65 | 6.82 | 167588 | 11290 | 3.47% |
| 2025-03-17 | 6.76 | 6.72 | -0.04 | -0.59% | 6.66 | 6.78 | 160023 | 10752 | 3.31% |
| 2025-03-14 | 6.68 | 6.76 | 0.06 | 0.90% | 6.58 | 6.78 | 191457 | 12831 | 3.96% |
| 2025-03-13 | 6.88 | 6.70 | -0.19 | -2.76% | 6.59 | 6.88 | 225774 | 15125 | 4.67% |
| 2025-03-12 | 6.83 | 6.89 | 0.10 | 1.47% | 6.79 | 6.99 | 277222 | 19114 | 5.73% |
| 2025-03-11 | 6.60 | 6.79 | 0.08 | 1.19% | 6.57 | 6.95 | 212621 | 14388 | 4.40% |
| 2025-03-10 | 6.70 | 6.71 | -0.05 | -0.74% | 6.61 | 6.79 | 218130 | 14587 | 4.51% |
| 2025-03-07 | 6.80 | 6.76 | -0.05 | -0.73% | 6.69 | 6.96 | 318462 | 21781 | 6.58% |
| 2025-03-06 | 6.69 | 6.81 | 0.17 | 2.56% | 6.66 | 6.90 | 287350 | 19540 | 5.94% |
| 2025-03-05 | 6.52 | 6.64 | 0.07 | 1.07% | 6.52 | 6.73 | 193691 | 12848 | 4.00% |
| 2025-03-04 | 6.34 | 6.57 | 0.14 | 2.18% | 6.30 | 6.59 | 182018 | 11840 | 3.76% |
| 2025-03-03 | 6.41 | 6.43 | 0.02 | 0.31% | 6.32 | 6.57 | 157570 | 10163 | 3.26% |
| 2025-02-28 | 6.68 | 6.41 | -0.31 | -4.61% | 6.36 | 6.75 | 243606 | 15968 | 5.04% |
| 2025-02-27 | 6.84 | 6.72 | -0.15 | -2.18% | 6.61 | 6.91 | 268542 | 18081 | 5.55% |
| 2025-02-26 | 6.79 | 6.87 | 0.09 | 1.33% | 6.65 | 6.93 | 342311 | 23256 | 7.08% |
| 2025-02-25 | 6.58 | 6.78 | 0.09 | 1.35% | 6.45 | 7.06 | 454151 | 30735 | 9.39% |
| 2025-02-24 | 6.94 | 6.69 | 0.06 | 0.90% | 6.59 | 6.94 | 459064 | 30801 | 9.49% |
| 2025-02-21 | 6.47 | 6.63 | 0.22 | 3.43% | 6.42 | 6.65 | 350673 | 22970 | 7.25% |
| 2025-02-20 | 6.41 | 6.41 | -0.01 | -0.16% | 6.34 | 6.48 | 183511 | 11751 | 3.79% |
| 2025-02-19 | 6.25 | 6.42 | 0.17 | 2.72% | 6.19 | 6.43 | 158298 | 10031 | 3.27% |
| 2025-02-18 | 6.47 | 6.25 | -0.27 | -4.14% | 6.21 | 6.55 | 213049 | 13562 | 4.40% |
| 2025-02-17 | 6.45 | 6.52 | 0.10 | 1.56% | 6.43 | 6.58 | 214230 | 13914 | 4.43% |
| 2025-02-14 | 6.31 | 6.42 | 0.09 | 1.42% | 6.26 | 6.46 | 185524 | 11862 | 3.84% |
| 2025-02-13 | 6.41 | 6.33 | -0.11 | -1.71% | 6.28 | 6.44 | 179772 | 11440 | 3.72% |
| 2025-02-12 | 6.40 | 6.44 | 0.06 | 0.94% | 6.36 | 6.50 | 178157 | 11457 | 3.68% |
| 2025-02-11 | 6.39 | 6.38 | -0.04 | -0.62% | 6.24 | 6.44 | 196356 | 12433 | 4.06% |
| 2025-02-10 | 6.17 | 6.42 | 0.27 | 4.39% | 6.15 | 6.42 | 247066 | 15625 | 5.11% |
| 2025-02-07 | 5.98 | 6.15 | 0.14 | 2.33% | 5.95 | 6.23 | 213738 | 13053 | 4.42% |
| 2025-02-06 | 5.91 | 6.01 | 0.09 | 1.52% | 5.81 | 6.02 | 179481 | 10661 | 3.71% |
| 2025-02-05 | 5.72 | 5.92 | 0.31 | 5.53% | 5.70 | 5.97 | 239325 | 14032 | 4.95% |
| 2025-01-27 | 5.85 | 5.61 | -0.07 | -1.23% | 5.60 | 5.91 | 197540 | 11256 | 4.08% |
| 2025-01-24 | 5.50 | 5.68 | -0.36 | -5.96% | 5.29 | 5.72 | 461940 | 25394 | 9.55% |
| 2025-01-23 | 6.14 | 6.04 | -0.02 | -0.33% | 6.04 | 6.26 | 165244 | 10181 | 3.42% |
| 2025-01-22 | 6.13 | 6.06 | -0.09 | -1.46% | 6.00 | 6.17 | 120460 | 7325 | 2.49% |
| 2025-01-21 | 6.23 | 6.15 | -0.07 | -1.13% | 6.08 | 6.25 | 148376 | 9114 | 3.07% |
| 2025-01-20 | 6.17 | 6.22 | 0.10 | 1.63% | 6.05 | 6.23 | 192441 | 11858 | 3.98% |
| 2025-01-17 | 6.13 | 6.12 | -0.09 | -1.45% | 6.08 | 6.19 | 201000 | 12318 | 4.16% |
| 2025-01-16 | 6.40 | 6.21 | -0.08 | -1.27% | 6.16 | 6.45 | 328972 | 20579 | 6.80% |
| 2025-01-15 | 6.53 | 6.29 | -0.34 | -5.13% | 6.20 | 6.56 | 552628 | 34795 | 11.43% |
| 2025-01-14 | 5.68 | 6.63 | 1.03 | 18.39% | 5.68 | 6.72 | 671385 | 42778 | 13.88% |
| 2025-01-13 | 5.50 | 5.60 | 0.07 | 1.27% | 5.30 | 5.64 | 106889 | 5901 | 2.21% |
| 2025-01-10 | 5.74 | 5.53 | -0.24 | -4.16% | 5.51 | 5.81 | 110126 | 6257 | 2.28% |
| 2025-01-09 | 5.72 | 5.77 | 0.04 | 0.70% | 5.68 | 5.84 | 109058 | 6311 | 2.25% |
| 2025-01-08 | 5.75 | 5.73 | -0.06 | -1.04% | 5.54 | 5.84 | 138485 | 7876 | 2.86% |
| 2025-01-07 | 5.59 | 5.79 | 0.27 | 4.89% | 5.57 | 5.79 | 120899 | 6856 | 2.50% |
| 2025-01-06 | 5.59 | 5.52 | -0.07 | -1.25% | 5.36 | 5.63 | 111086 | 6122 | 2.30% |
| 2025-01-03 | 5.98 | 5.59 | -0.40 | -6.68% | 5.57 | 6.05 | 159179 | 9150 | 3.29% |
| 2025-01-02 | 6.13 | 5.99 | -0.15 | -2.44% | 5.88 | 6.24 | 138813 | 8430 | 2.87% |
| 2024-12-31 | 6.47 | 6.14 | -0.34 | -5.25% | 6.13 | 6.52 | 144903 | 9120 | 3.00% |
| 2024-12-30 | 6.37 | 6.48 | 0.09 | 1.41% | 6.16 | 6.49 | 151566 | 9683 | 3.13% |
| 2024-12-27 | 6.36 | 6.39 | 0.03 | 0.47% | 6.32 | 6.52 | 139911 | 9006 | 2.89% |
| 2024-12-26 | 6.21 | 6.36 | 0.15 | 2.42% | 6.18 | 6.49 | 155222 | 9837 | 3.21% |
| 2024-12-25 | 6.43 | 6.21 | -0.29 | -4.46% | 6.08 | 6.49 | 208634 | 12944 | 4.31% |