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 | 6.24 | 6.28 | -0.04 | -0.63% | 6.17 | 6.36 | 45878 | 2874 | 2.04% |
| 2025-04-02 | 6.29 | 6.32 | 0.01 | 0.16% | 6.29 | 6.48 | 38108 | 2426 | 1.70% |
| 2025-04-01 | 6.26 | 6.31 | 0.13 | 2.10% | 6.21 | 6.44 | 56818 | 3618 | 2.53% |
| 2025-03-31 | 6.20 | 6.18 | -0.05 | -0.80% | 6.02 | 6.24 | 61325 | 3752 | 2.73% |
| 2025-03-28 | 6.38 | 6.23 | -0.15 | -2.35% | 6.18 | 6.44 | 47760 | 3001 | 2.13% |
| 2025-03-27 | 6.56 | 6.38 | -0.19 | -2.89% | 6.28 | 6.60 | 69428 | 4440 | 3.09% |
| 2025-03-26 | 6.33 | 6.57 | 0.21 | 3.30% | 6.32 | 6.64 | 76999 | 5024 | 3.43% |
| 2025-03-25 | 6.34 | 6.36 | 0.00 | 0.00% | 6.24 | 6.46 | 77380 | 4933 | 3.44% |
| 2025-03-24 | 6.74 | 6.36 | -0.34 | -5.07% | 6.21 | 6.77 | 138776 | 8951 | 6.18% |
| 2025-03-21 | 6.86 | 6.70 | -0.15 | -2.19% | 6.68 | 6.90 | 80970 | 5481 | 3.60% |
| 2025-03-20 | 6.73 | 6.85 | 0.08 | 1.18% | 6.73 | 6.91 | 72792 | 4981 | 3.24% |
| 2025-03-19 | 6.76 | 6.77 | 0.01 | 0.15% | 6.68 | 6.83 | 69782 | 4716 | 3.11% |
| 2025-03-18 | 6.68 | 6.76 | 0.09 | 1.35% | 6.61 | 6.77 | 74884 | 5028 | 3.33% |
| 2025-03-17 | 6.59 | 6.67 | 0.08 | 1.21% | 6.53 | 6.72 | 79410 | 5271 | 3.53% |
| 2025-03-14 | 6.46 | 6.59 | 0.12 | 1.85% | 6.39 | 6.60 | 77336 | 5026 | 3.44% |
| 2025-03-13 | 6.55 | 6.47 | -0.11 | -1.67% | 6.36 | 6.56 | 64585 | 4159 | 2.87% |
| 2025-03-12 | 6.51 | 6.58 | 0.08 | 1.23% | 6.40 | 6.65 | 79094 | 5176 | 3.52% |
| 2025-03-11 | 6.42 | 6.50 | -0.01 | -0.15% | 6.40 | 6.51 | 50695 | 3271 | 2.26% |
| 2025-03-10 | 6.52 | 6.51 | -0.01 | -0.15% | 6.43 | 6.59 | 61285 | 3979 | 2.73% |
| 2025-03-07 | 6.65 | 6.52 | -0.13 | -1.95% | 6.44 | 6.70 | 131291 | 8642 | 5.84% |
| 2025-03-06 | 6.32 | 6.65 | 0.35 | 5.56% | 6.32 | 6.77 | 226494 | 14974 | 10.08% |
| 2025-03-05 | 6.29 | 6.30 | 0.02 | 0.32% | 6.13 | 6.32 | 60925 | 3794 | 2.71% |
| 2025-03-04 | 6.13 | 6.28 | 0.14 | 2.28% | 6.07 | 6.30 | 62035 | 3862 | 2.76% |
| 2025-03-03 | 6.18 | 6.14 | -0.04 | -0.65% | 6.08 | 6.30 | 66294 | 4121 | 2.95% |
| 2025-02-28 | 6.35 | 6.18 | -0.18 | -2.83% | 6.15 | 6.35 | 68462 | 4253 | 3.05% |
| 2025-02-27 | 6.32 | 6.36 | 0.04 | 0.63% | 6.17 | 6.41 | 73074 | 4597 | 3.25% |
| 2025-02-26 | 6.24 | 6.32 | 0.08 | 1.28% | 6.24 | 6.34 | 61719 | 3884 | 2.75% |
| 2025-02-25 | 6.20 | 6.24 | -0.02 | -0.32% | 6.17 | 6.30 | 45685 | 2853 | 2.03% |
| 2025-02-24 | 6.30 | 6.26 | -0.01 | -0.16% | 6.16 | 6.32 | 72509 | 4522 | 3.23% |
| 2025-02-21 | 6.26 | 6.27 | 0.00 | 0.00% | 6.19 | 6.33 | 60178 | 3760 | 2.68% |
| 2025-02-20 | 6.20 | 6.27 | 0.07 | 1.13% | 6.12 | 6.29 | 59648 | 3703 | 2.65% |
| 2025-02-19 | 6.05 | 6.20 | 0.10 | 1.64% | 6.05 | 6.21 | 63905 | 3931 | 2.84% |
| 2025-02-18 | 6.24 | 6.10 | -0.10 | -1.61% | 6.07 | 6.43 | 111907 | 7026 | 4.98% |
| 2025-02-17 | 6.08 | 6.20 | 0.13 | 2.14% | 6.08 | 6.24 | 57122 | 3525 | 2.54% |
| 2025-02-14 | 6.04 | 6.07 | -0.02 | -0.33% | 5.99 | 6.12 | 43855 | 2659 | 1.95% |
| 2025-02-13 | 6.23 | 6.09 | -0.13 | -2.09% | 6.05 | 6.24 | 48304 | 2951 | 2.15% |
| 2025-02-12 | 6.08 | 6.22 | 0.11 | 1.80% | 6.07 | 6.26 | 69468 | 4293 | 3.09% |
| 2025-02-11 | 6.13 | 6.11 | -0.03 | -0.49% | 6.02 | 6.16 | 51527 | 3134 | 2.29% |
| 2025-02-10 | 6.05 | 6.14 | 0.08 | 1.32% | 6.02 | 6.16 | 59188 | 3601 | 2.63% |
| 2025-02-07 | 6.06 | 6.06 | 0.02 | 0.33% | 5.95 | 6.11 | 77043 | 4660 | 3.43% |
| 2025-02-06 | 5.94 | 6.04 | 0.10 | 1.68% | 5.82 | 6.09 | 72460 | 4309 | 3.22% |
| 2025-02-05 | 5.88 | 5.94 | 0.17 | 2.95% | 5.81 | 5.97 | 72943 | 4306 | 3.25% |
| 2025-01-27 | 5.96 | 5.77 | -0.11 | -1.87% | 5.73 | 5.99 | 90148 | 5253 | 4.01% |
| 2025-01-24 | 5.61 | 5.88 | 0.32 | 5.76% | 5.60 | 5.92 | 103582 | 5958 | 4.61% |
| 2025-01-23 | 5.62 | 5.56 | 0.05 | 0.91% | 5.56 | 5.76 | 72714 | 4124 | 3.24% |
| 2025-01-22 | 5.51 | 5.51 | -0.04 | -0.72% | 5.45 | 5.61 | 50318 | 2779 | 2.24% |
| 2025-01-21 | 5.82 | 5.55 | -0.21 | -3.65% | 5.49 | 5.86 | 84686 | 4721 | 3.77% |
| 2025-01-20 | 5.64 | 5.76 | 0.19 | 3.41% | 5.53 | 5.89 | 91624 | 5262 | 4.08% |
| 2025-01-17 | 5.69 | 5.57 | -0.09 | -1.59% | 5.51 | 5.69 | 40816 | 2275 | 1.82% |
| 2025-01-16 | 5.67 | 5.66 | 0.03 | 0.53% | 5.56 | 5.77 | 52704 | 2982 | 2.35% |
| 2025-01-15 | 5.74 | 5.63 | -0.08 | -1.40% | 5.59 | 5.75 | 44427 | 2511 | 1.98% |
| 2025-01-14 | 5.40 | 5.71 | 0.33 | 6.13% | 5.40 | 5.72 | 65276 | 3662 | 2.91% |
| 2025-01-13 | 5.31 | 5.38 | 0.04 | 0.75% | 5.09 | 5.42 | 53887 | 2848 | 2.40% |
| 2025-01-10 | 5.63 | 5.34 | -0.30 | -5.32% | 5.31 | 5.69 | 44449 | 2439 | 1.98% |
| 2025-01-09 | 5.62 | 5.64 | 0.03 | 0.53% | 5.60 | 5.72 | 45899 | 2601 | 2.04% |
| 2025-01-08 | 5.63 | 5.61 | -0.05 | -0.88% | 5.39 | 5.69 | 56367 | 3133 | 2.51% |
| 2025-01-07 | 5.35 | 5.66 | 0.29 | 5.40% | 5.35 | 5.66 | 76020 | 4210 | 3.38% |
| 2025-01-06 | 5.35 | 5.37 | 0.05 | 0.94% | 5.03 | 5.45 | 57604 | 3054 | 2.56% |
| 2025-01-03 | 5.77 | 5.32 | -0.39 | -6.83% | 5.30 | 5.77 | 85431 | 4672 | 3.80% |
| 2025-01-02 | 5.83 | 5.71 | -0.08 | -1.38% | 5.65 | 5.96 | 69535 | 4028 | 3.09% |
| 2024-12-31 | 6.01 | 5.79 | -0.19 | -3.18% | 5.76 | 6.07 | 55062 | 3230 | 2.45% |
| 2024-12-30 | 6.11 | 5.98 | -0.10 | -1.64% | 5.79 | 6.12 | 59559 | 3556 | 2.65% |
| 2024-12-27 | 5.92 | 6.08 | 0.16 | 2.70% | 5.92 | 6.25 | 70320 | 4309 | 3.13% |
| 2024-12-26 | 5.84 | 5.92 | 0.08 | 1.37% | 5.82 | 6.05 | 74790 | 4450 | 3.33% |