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 | 6.43 | 6.44 | -0.05 | -0.77% | 6.38 | 6.66 | 155521 | 10074 | 4.54% |
| 2025-04-02 | 6.28 | 6.49 | 0.18 | 2.85% | 6.22 | 6.63 | 173033 | 11124 | 5.05% |
| 2025-04-01 | 6.00 | 6.31 | 0.32 | 5.34% | 5.99 | 6.36 | 150106 | 9382 | 4.38% |
| 2025-03-31 | 6.11 | 5.99 | -0.17 | -2.76% | 5.88 | 6.19 | 100604 | 6039 | 2.94% |
| 2025-03-28 | 6.45 | 6.16 | -0.30 | -4.64% | 6.16 | 6.45 | 103415 | 6482 | 3.02% |
| 2025-03-27 | 6.40 | 6.46 | 0.05 | 0.78% | 6.35 | 6.52 | 113687 | 7330 | 3.32% |
| 2025-03-26 | 6.26 | 6.41 | 0.14 | 2.23% | 6.22 | 6.49 | 127616 | 8139 | 3.72% |
| 2025-03-25 | 6.05 | 6.27 | 0.20 | 3.29% | 6.03 | 6.28 | 89722 | 5530 | 2.62% |
| 2025-03-24 | 6.20 | 6.07 | -0.18 | -2.88% | 5.93 | 6.24 | 107068 | 6493 | 3.12% |
| 2025-03-21 | 6.28 | 6.25 | -0.05 | -0.79% | 6.20 | 6.36 | 52302 | 3282 | 1.53% |
| 2025-03-20 | 6.23 | 6.30 | 0.03 | 0.48% | 6.23 | 6.33 | 43360 | 2725 | 1.26% |
| 2025-03-19 | 6.31 | 6.27 | -0.07 | -1.10% | 6.24 | 6.36 | 59852 | 3765 | 1.75% |
| 2025-03-18 | 6.31 | 6.34 | 0.03 | 0.48% | 6.29 | 6.36 | 48342 | 3058 | 1.41% |
| 2025-03-17 | 6.30 | 6.31 | 0.03 | 0.48% | 6.28 | 6.36 | 66025 | 4168 | 1.93% |
| 2025-03-14 | 6.16 | 6.28 | 0.10 | 1.62% | 6.12 | 6.29 | 73229 | 4555 | 2.14% |
| 2025-03-13 | 6.26 | 6.18 | -0.09 | -1.44% | 6.08 | 6.28 | 77057 | 4745 | 2.25% |
| 2025-03-12 | 6.17 | 6.27 | 0.10 | 1.62% | 6.15 | 6.29 | 97343 | 6074 | 2.84% |
| 2025-03-11 | 6.12 | 6.17 | 0.01 | 0.16% | 6.07 | 6.17 | 50499 | 3088 | 1.47% |
| 2025-03-10 | 6.05 | 6.16 | 0.10 | 1.65% | 6.05 | 6.16 | 63024 | 3861 | 1.84% |
| 2025-03-07 | 6.04 | 6.06 | 0.02 | 0.33% | 6.01 | 6.12 | 54954 | 3336 | 1.60% |
| 2025-03-06 | 6.04 | 6.04 | 0.01 | 0.17% | 6.00 | 6.10 | 56446 | 3417 | 1.65% |
| 2025-03-05 | 6.13 | 6.03 | -0.12 | -1.95% | 5.98 | 6.15 | 71440 | 4309 | 2.08% |
| 2025-03-04 | 6.12 | 6.15 | -0.02 | -0.32% | 6.11 | 6.18 | 50484 | 3098 | 1.47% |
| 2025-03-03 | 6.13 | 6.17 | 0.09 | 1.48% | 6.06 | 6.22 | 89242 | 5508 | 2.60% |
| 2025-02-28 | 6.17 | 6.08 | -0.08 | -1.30% | 6.05 | 6.22 | 78928 | 4841 | 2.30% |
| 2025-02-27 | 6.22 | 6.16 | -0.03 | -0.48% | 6.07 | 6.22 | 57005 | 3500 | 1.66% |
| 2025-02-26 | 6.12 | 6.19 | 0.08 | 1.31% | 6.10 | 6.22 | 66910 | 4132 | 1.95% |
| 2025-02-25 | 6.14 | 6.11 | -0.07 | -1.13% | 6.05 | 6.18 | 54655 | 3347 | 1.59% |
| 2025-02-24 | 6.13 | 6.18 | 0.07 | 1.15% | 6.13 | 6.25 | 68807 | 4263 | 2.01% |
| 2025-02-21 | 6.16 | 6.11 | -0.09 | -1.45% | 6.10 | 6.20 | 67982 | 4164 | 1.98% |
| 2025-02-20 | 6.18 | 6.20 | 0.01 | 0.16% | 6.13 | 6.28 | 48224 | 2990 | 1.41% |
| 2025-02-19 | 6.07 | 6.19 | 0.13 | 2.15% | 6.01 | 6.21 | 79796 | 4874 | 2.33% |
| 2025-02-18 | 6.17 | 6.06 | -0.12 | -1.94% | 6.02 | 6.35 | 96645 | 5977 | 2.82% |
| 2025-02-17 | 6.15 | 6.18 | 0.05 | 0.82% | 6.09 | 6.19 | 67145 | 4131 | 1.96% |
| 2025-02-14 | 6.15 | 6.13 | -0.02 | -0.33% | 6.06 | 6.17 | 55417 | 3391 | 1.62% |
| 2025-02-13 | 6.10 | 6.15 | 0.02 | 0.33% | 6.10 | 6.23 | 60070 | 3699 | 1.75% |
| 2025-02-12 | 6.12 | 6.13 | -0.01 | -0.16% | 6.06 | 6.18 | 59752 | 3656 | 1.74% |
| 2025-02-11 | 6.14 | 6.14 | 0.01 | 0.16% | 6.08 | 6.22 | 94633 | 5824 | 2.76% |
| 2025-02-10 | 5.93 | 6.13 | 0.19 | 3.20% | 5.91 | 6.15 | 126419 | 7621 | 3.69% |
| 2025-02-07 | 5.83 | 5.94 | 0.10 | 1.71% | 5.82 | 6.00 | 116034 | 6857 | 3.38% |
| 2025-02-06 | 5.84 | 5.84 | 0.00 | 0.00% | 5.75 | 5.85 | 116850 | 6781 | 3.41% |
| 2025-02-05 | 5.93 | 5.84 | -0.08 | -1.35% | 5.78 | 5.99 | 104644 | 6152 | 3.05% |
| 2025-01-27 | 5.80 | 5.92 | 0.13 | 2.25% | 5.80 | 5.98 | 97769 | 5768 | 2.85% |
| 2025-01-24 | 5.80 | 5.79 | -0.01 | -0.17% | 5.75 | 5.85 | 53809 | 3112 | 1.57% |
| 2025-01-23 | 5.72 | 5.80 | 0.09 | 1.58% | 5.72 | 5.92 | 112269 | 6548 | 3.27% |
| 2025-01-22 | 5.68 | 5.71 | 0.03 | 0.53% | 5.62 | 5.80 | 73772 | 4222 | 2.15% |
| 2025-01-21 | 5.78 | 5.68 | -0.10 | -1.73% | 5.62 | 5.82 | 88754 | 5036 | 2.59% |
| 2025-01-20 | 5.79 | 5.78 | 0.02 | 0.35% | 5.72 | 5.82 | 71868 | 4155 | 2.10% |
| 2025-01-17 | 5.81 | 5.76 | -0.05 | -0.86% | 5.70 | 5.81 | 74582 | 4290 | 2.18% |
| 2025-01-16 | 5.89 | 5.81 | -0.05 | -0.85% | 5.78 | 5.96 | 80576 | 4726 | 2.35% |
| 2025-01-15 | 5.99 | 5.86 | -0.12 | -2.01% | 5.84 | 5.99 | 70083 | 4127 | 2.04% |
| 2025-01-14 | 5.83 | 5.98 | 0.16 | 2.75% | 5.83 | 5.99 | 101390 | 6020 | 2.96% |
| 2025-01-13 | 5.55 | 5.82 | 0.11 | 1.93% | 5.52 | 5.84 | 72056 | 4131 | 2.10% |
| 2025-01-10 | 5.78 | 5.71 | -0.11 | -1.89% | 5.67 | 5.95 | 101107 | 5838 | 2.95% |
| 2025-01-09 | 5.75 | 5.82 | 0.06 | 1.04% | 5.72 | 5.93 | 70343 | 4073 | 2.05% |
| 2025-01-08 | 5.82 | 5.76 | -0.09 | -1.54% | 5.61 | 5.85 | 76931 | 4409 | 2.24% |
| 2025-01-07 | 5.76 | 5.85 | 0.09 | 1.56% | 5.67 | 5.86 | 64890 | 3745 | 1.89% |
| 2025-01-06 | 5.77 | 5.76 | 0.02 | 0.35% | 5.59 | 5.84 | 67186 | 3865 | 1.96% |
| 2025-01-03 | 5.97 | 5.74 | -0.21 | -3.53% | 5.73 | 5.98 | 70921 | 4155 | 2.07% |
| 2025-01-02 | 6.06 | 5.95 | -0.12 | -1.98% | 5.90 | 6.14 | 67064 | 4042 | 1.96% |
| 2024-12-31 | 6.20 | 6.07 | -0.13 | -2.10% | 6.06 | 6.23 | 68403 | 4195 | 2.00% |
| 2024-12-30 | 6.22 | 6.20 | -0.10 | -1.59% | 6.13 | 6.27 | 61546 | 3812 | 1.80% |
| 2024-12-27 | 6.19 | 6.30 | 0.12 | 1.94% | 6.16 | 6.35 | 81238 | 5113 | 2.37% |
| 2024-12-26 | 6.22 | 6.18 | -0.04 | -0.64% | 6.16 | 6.28 | 68152 | 4241 | 1.99% |