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 | 6.05 | -0.10 | -1.63% | 5.96 | 6.16 | 96816 | 5867 | 1.83% |
| 2025-04-02 | 6.15 | 6.15 | -0.06 | -0.97% | 6.07 | 6.31 | 150557 | 9299 | 2.85% |
| 2025-04-01 | 5.87 | 6.21 | 0.34 | 5.79% | 5.86 | 6.46 | 214131 | 13266 | 4.05% |
| 2025-03-31 | 6.07 | 5.87 | -0.16 | -2.65% | 5.78 | 6.07 | 104339 | 6124 | 1.97% |
| 2025-03-28 | 6.20 | 6.03 | -0.19 | -3.05% | 6.03 | 6.23 | 119710 | 7300 | 2.26% |
| 2025-03-27 | 6.33 | 6.22 | -0.19 | -2.96% | 6.21 | 6.39 | 146096 | 9176 | 2.76% |
| 2025-03-26 | 6.23 | 6.41 | 0.22 | 3.55% | 6.21 | 6.52 | 253531 | 16280 | 4.79% |
| 2025-03-25 | 6.13 | 6.19 | 0.07 | 1.14% | 6.03 | 6.32 | 134284 | 8266 | 2.54% |
| 2025-03-24 | 6.30 | 6.12 | -0.22 | -3.47% | 6.02 | 6.39 | 149142 | 9217 | 2.82% |
| 2025-03-21 | 6.43 | 6.34 | -0.18 | -2.76% | 6.31 | 6.57 | 159807 | 10238 | 3.02% |
| 2025-03-20 | 6.43 | 6.52 | 0.08 | 1.24% | 6.36 | 6.65 | 223288 | 14572 | 4.22% |
| 2025-03-19 | 6.34 | 6.44 | 0.11 | 1.74% | 6.29 | 6.51 | 180353 | 11565 | 3.41% |
| 2025-03-18 | 6.28 | 6.33 | 0.05 | 0.80% | 6.26 | 6.35 | 98730 | 6234 | 1.87% |
| 2025-03-17 | 6.24 | 6.28 | 0.03 | 0.48% | 6.21 | 6.31 | 81648 | 5118 | 1.54% |
| 2025-03-14 | 6.15 | 6.25 | 0.05 | 0.81% | 6.11 | 6.27 | 98999 | 6139 | 1.87% |
| 2025-03-13 | 6.28 | 6.20 | -0.09 | -1.43% | 6.11 | 6.30 | 101671 | 6293 | 1.92% |
| 2025-03-12 | 6.23 | 6.29 | 0.06 | 0.96% | 6.18 | 6.34 | 133608 | 8379 | 2.53% |
| 2025-03-11 | 6.10 | 6.23 | 0.07 | 1.14% | 6.01 | 6.27 | 130829 | 8101 | 2.47% |
| 2025-03-10 | 6.11 | 6.16 | 0.05 | 0.82% | 6.10 | 6.21 | 85530 | 5262 | 1.62% |
| 2025-03-07 | 6.22 | 6.11 | -0.16 | -2.55% | 6.07 | 6.23 | 141678 | 8707 | 2.68% |
| 2025-03-06 | 6.27 | 6.27 | 0.04 | 0.64% | 6.20 | 6.31 | 126136 | 7890 | 2.38% |
| 2025-03-05 | 6.20 | 6.23 | -0.02 | -0.32% | 6.12 | 6.25 | 107362 | 6633 | 2.03% |
| 2025-03-04 | 6.30 | 6.25 | -0.10 | -1.57% | 6.16 | 6.32 | 159430 | 9913 | 3.01% |
| 2025-03-03 | 6.26 | 6.35 | 0.10 | 1.60% | 6.26 | 6.55 | 250429 | 16092 | 4.73% |
| 2025-02-28 | 6.35 | 6.25 | -0.11 | -1.73% | 6.20 | 6.44 | 225862 | 14274 | 4.27% |
| 2025-02-27 | 6.28 | 6.36 | 0.18 | 2.91% | 6.27 | 6.59 | 320115 | 20520 | 6.05% |
| 2025-02-26 | 6.05 | 6.18 | 0.17 | 2.83% | 6.05 | 6.24 | 171313 | 10559 | 3.24% |
| 2025-02-25 | 5.96 | 6.01 | -0.02 | -0.33% | 5.95 | 6.06 | 87852 | 5290 | 1.66% |
| 2025-02-24 | 6.06 | 6.03 | -0.01 | -0.17% | 5.93 | 6.08 | 121669 | 7307 | 2.30% |
| 2025-02-21 | 6.00 | 6.04 | 0.00 | 0.00% | 5.99 | 6.06 | 130995 | 7894 | 2.48% |
| 2025-02-20 | 6.12 | 6.04 | -0.12 | -1.95% | 5.98 | 6.15 | 168191 | 10128 | 3.18% |
| 2025-02-19 | 6.07 | 6.16 | -0.06 | -0.96% | 5.98 | 6.17 | 216863 | 13185 | 4.10% |
| 2025-02-18 | 6.08 | 6.22 | 0.21 | 3.49% | 6.06 | 6.50 | 321004 | 20119 | 6.07% |
| 2025-02-17 | 6.05 | 6.01 | -0.04 | -0.66% | 5.95 | 6.08 | 98428 | 5908 | 1.86% |
| 2025-02-14 | 5.91 | 6.05 | 0.10 | 1.68% | 5.89 | 6.18 | 140418 | 8523 | 2.65% |
| 2025-02-13 | 5.93 | 5.95 | -0.01 | -0.17% | 5.92 | 6.13 | 99458 | 5956 | 1.88% |
| 2025-02-12 | 5.96 | 5.96 | 0.01 | 0.17% | 5.88 | 5.97 | 76579 | 4538 | 1.45% |
| 2025-02-11 | 5.93 | 5.95 | 0.02 | 0.34% | 5.83 | 5.96 | 86039 | 5068 | 1.63% |
| 2025-02-10 | 5.92 | 5.93 | 0.06 | 1.02% | 5.86 | 5.94 | 76147 | 4496 | 1.44% |
| 2025-02-07 | 5.85 | 5.87 | 0.03 | 0.51% | 5.79 | 5.94 | 111169 | 6532 | 2.10% |
| 2025-02-06 | 5.67 | 5.84 | 0.19 | 3.36% | 5.59 | 5.87 | 114712 | 6584 | 2.17% |
| 2025-02-05 | 5.58 | 5.65 | 0.14 | 2.54% | 5.52 | 5.66 | 62932 | 3538 | 1.19% |
| 2025-01-27 | 5.55 | 5.51 | -0.06 | -1.08% | 5.51 | 5.66 | 62426 | 3486 | 1.18% |
| 2025-01-24 | 5.55 | 5.57 | 0.01 | 0.18% | 5.48 | 5.58 | 52438 | 2903 | 0.99% |
| 2025-01-23 | 5.63 | 5.56 | -0.02 | -0.36% | 5.56 | 5.72 | 84306 | 4768 | 1.59% |
| 2025-01-22 | 5.56 | 5.58 | -0.02 | -0.36% | 5.50 | 5.63 | 59024 | 3290 | 1.12% |
| 2025-01-21 | 5.81 | 5.60 | -0.20 | -3.45% | 5.58 | 5.84 | 96556 | 5450 | 1.82% |
| 2025-01-20 | 5.75 | 5.80 | 0.18 | 3.20% | 5.64 | 5.84 | 95922 | 5530 | 1.81% |
| 2025-01-17 | 5.68 | 5.62 | -0.12 | -2.09% | 5.58 | 5.74 | 74365 | 4198 | 1.41% |
| 2025-01-16 | 5.73 | 5.74 | 0.03 | 0.53% | 5.68 | 5.90 | 79748 | 4604 | 1.51% |
| 2025-01-15 | 5.78 | 5.71 | -0.03 | -0.52% | 5.67 | 5.78 | 53125 | 3036 | 1.00% |
| 2025-01-14 | 5.54 | 5.74 | 0.21 | 3.80% | 5.54 | 5.75 | 72125 | 4104 | 1.36% |
| 2025-01-13 | 5.45 | 5.53 | 0.01 | 0.18% | 5.32 | 5.56 | 71272 | 3904 | 1.35% |
| 2025-01-10 | 5.80 | 5.52 | -0.25 | -4.33% | 5.52 | 5.81 | 60844 | 3435 | 1.15% |
| 2025-01-09 | 5.69 | 5.77 | 0.03 | 0.52% | 5.69 | 5.84 | 55459 | 3207 | 1.05% |
| 2025-01-08 | 5.80 | 5.74 | -0.05 | -0.86% | 5.55 | 5.80 | 67785 | 3858 | 1.28% |
| 2025-01-07 | 5.60 | 5.79 | 0.17 | 3.02% | 5.60 | 5.80 | 66207 | 3781 | 1.25% |
| 2025-01-06 | 5.53 | 5.62 | 0.03 | 0.54% | 5.36 | 5.65 | 73014 | 4051 | 1.38% |
| 2025-01-03 | 5.88 | 5.59 | -0.28 | -4.77% | 5.58 | 5.92 | 107946 | 6162 | 2.04% |
| 2025-01-02 | 6.00 | 5.87 | -0.14 | -2.33% | 5.80 | 6.08 | 87430 | 5200 | 1.65% |
| 2024-12-31 | 6.17 | 6.01 | -0.15 | -2.44% | 5.97 | 6.24 | 78131 | 4748 | 1.48% |
| 2024-12-30 | 6.36 | 6.16 | -0.16 | -2.53% | 6.09 | 6.36 | 80280 | 4953 | 1.52% |
| 2024-12-27 | 6.31 | 6.32 | 0.06 | 0.96% | 6.22 | 6.38 | 77487 | 4904 | 1.46% |
| 2024-12-26 | 6.15 | 6.26 | 0.15 | 2.45% | 6.14 | 6.35 | 87822 | 5498 | 1.66% |
| 2024-12-25 | 6.32 | 6.11 | -0.21 | -3.32% | 6.04 | 6.37 | 114154 | 6990 | 2.16% |
| 2024-12-24 | 6.40 | 6.32 | -0.07 | -1.10% | 6.25 | 6.52 | 102308 | 6492 | 1.93% |