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 | 5.70 | 5.75 | 0.00 | 0.00% | 5.64 | 5.80 | 75221 | 4316 | 1.65% |
| 2025-04-02 | 5.83 | 5.75 | -0.11 | -1.88% | 5.74 | 5.90 | 84146 | 4884 | 1.84% |
| 2025-04-01 | 5.85 | 5.86 | 0.06 | 1.03% | 5.83 | 5.99 | 88658 | 5229 | 1.94% |
| 2025-03-31 | 5.91 | 5.80 | -0.13 | -2.19% | 5.72 | 5.91 | 82470 | 4779 | 1.81% |
| 2025-03-28 | 6.03 | 5.93 | -0.10 | -1.66% | 5.92 | 6.07 | 74841 | 4469 | 1.64% |
| 2025-03-27 | 6.05 | 6.03 | -0.06 | -0.99% | 5.95 | 6.10 | 77928 | 4699 | 1.71% |
| 2025-03-26 | 6.00 | 6.09 | 0.09 | 1.50% | 6.00 | 6.20 | 101880 | 6217 | 2.23% |
| 2025-03-25 | 6.05 | 6.00 | -0.03 | -0.50% | 5.96 | 6.09 | 82294 | 4952 | 1.80% |
| 2025-03-24 | 6.20 | 6.03 | -0.17 | -2.74% | 5.87 | 6.23 | 170983 | 10289 | 3.74% |
| 2025-03-21 | 6.35 | 6.20 | -0.15 | -2.36% | 6.16 | 6.35 | 146001 | 9106 | 3.20% |
| 2025-03-20 | 6.41 | 6.35 | -0.06 | -0.94% | 6.34 | 6.52 | 112910 | 7244 | 2.47% |
| 2025-03-19 | 6.51 | 6.41 | -0.15 | -2.29% | 6.38 | 6.54 | 108042 | 6966 | 2.37% |
| 2025-03-18 | 6.55 | 6.56 | 0.00 | 0.00% | 6.49 | 6.58 | 121338 | 7919 | 2.66% |
| 2025-03-17 | 6.50 | 6.56 | 0.11 | 1.71% | 6.45 | 6.63 | 171570 | 11233 | 3.76% |
| 2025-03-14 | 6.30 | 6.45 | 0.15 | 2.38% | 6.24 | 6.48 | 170816 | 10910 | 3.74% |
| 2025-03-13 | 6.42 | 6.30 | -0.12 | -1.87% | 6.21 | 6.46 | 156848 | 9880 | 3.43% |
| 2025-03-12 | 6.37 | 6.42 | 0.08 | 1.26% | 6.36 | 6.52 | 165834 | 10683 | 3.63% |
| 2025-03-11 | 6.29 | 6.34 | -0.01 | -0.16% | 6.25 | 6.37 | 104773 | 6605 | 2.29% |
| 2025-03-10 | 6.38 | 6.35 | -0.06 | -0.94% | 6.26 | 6.45 | 150305 | 9520 | 3.29% |
| 2025-03-07 | 6.57 | 6.41 | -0.17 | -2.58% | 6.38 | 6.66 | 218209 | 14160 | 4.78% |
| 2025-03-06 | 6.45 | 6.58 | 0.18 | 2.81% | 6.40 | 6.60 | 201059 | 13138 | 4.40% |
| 2025-03-05 | 6.51 | 6.40 | -0.11 | -1.69% | 6.28 | 6.52 | 164952 | 10501 | 3.61% |
| 2025-03-04 | 6.40 | 6.51 | 0.06 | 0.93% | 6.36 | 6.52 | 148085 | 9566 | 3.24% |
| 2025-03-03 | 6.49 | 6.45 | 0.07 | 1.10% | 6.37 | 6.58 | 166307 | 10778 | 3.64% |
| 2025-02-28 | 6.63 | 6.38 | -0.27 | -4.06% | 6.37 | 6.75 | 250412 | 16445 | 5.48% |
| 2025-02-27 | 6.78 | 6.65 | -0.17 | -2.49% | 6.57 | 6.89 | 321038 | 21525 | 7.03% |
| 2025-02-26 | 6.88 | 6.82 | 0.10 | 1.49% | 6.79 | 7.16 | 512474 | 35610 | 11.22% |
| 2025-02-25 | 6.46 | 6.72 | 0.16 | 2.44% | 6.40 | 6.78 | 339901 | 22636 | 7.44% |
| 2025-02-24 | 6.65 | 6.56 | -0.01 | -0.15% | 6.48 | 6.65 | 192149 | 12592 | 4.21% |
| 2025-02-21 | 6.60 | 6.57 | -0.07 | -1.05% | 6.50 | 6.67 | 262074 | 17196 | 5.74% |
| 2025-02-20 | 6.44 | 6.64 | 0.23 | 3.59% | 6.37 | 6.74 | 395404 | 25937 | 8.66% |
| 2025-02-19 | 6.13 | 6.41 | 0.30 | 4.91% | 6.13 | 6.71 | 284923 | 18342 | 6.24% |
| 2025-02-18 | 6.51 | 6.11 | -0.36 | -5.56% | 6.10 | 6.55 | 209536 | 13220 | 4.59% |
| 2025-02-17 | 6.34 | 6.47 | 0.13 | 2.05% | 6.34 | 6.47 | 160127 | 10292 | 3.51% |
| 2025-02-14 | 6.38 | 6.34 | -0.04 | -0.63% | 6.33 | 6.46 | 127113 | 8117 | 2.78% |
| 2025-02-13 | 6.47 | 6.38 | -0.09 | -1.39% | 6.32 | 6.49 | 169799 | 10868 | 3.72% |
| 2025-02-12 | 6.38 | 6.47 | 0.07 | 1.09% | 6.38 | 6.51 | 159146 | 10249 | 3.49% |
| 2025-02-11 | 6.60 | 6.40 | -0.15 | -2.29% | 6.37 | 6.65 | 167851 | 10810 | 3.68% |
| 2025-02-10 | 6.40 | 6.55 | 0.15 | 2.34% | 6.38 | 6.55 | 181971 | 11776 | 3.98% |
| 2025-02-07 | 6.37 | 6.40 | 0.08 | 1.27% | 6.26 | 6.47 | 215347 | 13760 | 4.72% |
| 2025-02-06 | 6.14 | 6.32 | 0.17 | 2.76% | 6.11 | 6.32 | 159560 | 9976 | 3.49% |
| 2025-02-05 | 6.02 | 6.15 | 0.25 | 4.24% | 6.00 | 6.18 | 166217 | 10153 | 3.64% |
| 2025-01-27 | 6.15 | 5.90 | -0.19 | -3.12% | 5.90 | 6.19 | 115615 | 6968 | 2.53% |
| 2025-01-24 | 6.00 | 6.09 | 0.11 | 1.84% | 5.91 | 6.13 | 151701 | 9123 | 3.32% |
| 2025-01-23 | 6.09 | 5.98 | -0.04 | -0.66% | 5.98 | 6.27 | 172586 | 10604 | 3.78% |
| 2025-01-22 | 6.07 | 6.02 | -0.07 | -1.15% | 5.99 | 6.12 | 127424 | 7704 | 2.79% |
| 2025-01-21 | 6.28 | 6.09 | -0.13 | -2.09% | 5.99 | 6.29 | 217652 | 13278 | 4.77% |
| 2025-01-20 | 6.24 | 6.22 | -0.13 | -2.05% | 6.08 | 6.39 | 268715 | 16707 | 5.88% |
| 2025-01-17 | 6.64 | 6.35 | -0.27 | -4.08% | 6.34 | 6.65 | 223367 | 14444 | 4.89% |
| 2025-01-16 | 6.61 | 6.62 | 0.08 | 1.22% | 6.56 | 6.84 | 272271 | 18161 | 5.96% |
| 2025-01-15 | 6.56 | 6.54 | -0.04 | -0.61% | 6.44 | 6.90 | 275734 | 18324 | 6.04% |
| 2025-01-14 | 6.27 | 6.58 | 0.33 | 5.28% | 6.24 | 6.58 | 244590 | 15798 | 5.36% |
| 2025-01-13 | 6.01 | 6.25 | 0.18 | 2.97% | 5.90 | 6.50 | 193545 | 12084 | 4.24% |
| 2025-01-10 | 6.43 | 6.07 | -0.41 | -6.33% | 6.06 | 6.50 | 215930 | 13545 | 4.73% |
| 2025-01-09 | 6.59 | 6.48 | -0.16 | -2.41% | 6.47 | 6.69 | 200658 | 13195 | 4.39% |
| 2025-01-08 | 6.66 | 6.64 | -0.14 | -2.06% | 6.43 | 6.77 | 291472 | 19268 | 6.38% |
| 2025-01-07 | 6.31 | 6.78 | 0.41 | 6.44% | 6.31 | 6.80 | 337914 | 22265 | 7.40% |
| 2025-01-06 | 6.03 | 6.37 | 0.09 | 1.43% | 5.80 | 6.51 | 283039 | 17513 | 6.20% |
| 2025-01-03 | 6.09 | 6.28 | 0.23 | 3.80% | 6.06 | 6.93 | 355633 | 22847 | 7.79% |
| 2025-01-02 | 6.11 | 6.05 | -0.10 | -1.63% | 5.97 | 6.27 | 153933 | 9414 | 3.37% |
| 2024-12-31 | 6.55 | 6.15 | -0.30 | -4.65% | 6.14 | 6.60 | 163986 | 10371 | 3.59% |
| 2024-12-30 | 6.60 | 6.45 | -0.19 | -2.86% | 6.35 | 6.65 | 132697 | 8587 | 2.91% |
| 2024-12-27 | 6.61 | 6.64 | 0.08 | 1.22% | 6.50 | 6.97 | 178062 | 11997 | 3.90% |
| 2024-12-26 | 6.50 | 6.56 | 0.09 | 1.39% | 6.46 | 6.67 | 129982 | 8559 | 2.85% |