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 | 6.09 | 6.06 | -0.06 | -0.98% | 6.02 | 6.12 | 597229 | 36208 | 0.91% |
| 2025-04-02 | 6.13 | 6.12 | -0.01 | -0.16% | 6.08 | 6.15 | 251120 | 15374 | 0.38% |
| 2025-04-01 | 6.09 | 6.13 | 0.05 | 0.82% | 6.09 | 6.16 | 440489 | 27009 | 0.67% |
| 2025-03-31 | 6.13 | 6.08 | -0.07 | -1.14% | 6.06 | 6.19 | 585748 | 35793 | 0.89% |
| 2025-03-28 | 6.28 | 6.15 | -0.13 | -2.07% | 6.15 | 6.28 | 655516 | 40549 | 1.00% |
| 2025-03-27 | 6.28 | 6.28 | -0.01 | -0.16% | 6.26 | 6.31 | 467501 | 29382 | 0.71% |
| 2025-03-26 | 6.45 | 6.29 | -0.16 | -2.48% | 6.28 | 6.46 | 1001837 | 63468 | 1.53% |
| 2025-03-25 | 6.43 | 6.45 | 0.01 | 0.16% | 6.35 | 6.48 | 587529 | 37750 | 0.89% |
| 2025-03-24 | 6.52 | 6.44 | -0.06 | -0.92% | 6.38 | 6.55 | 758985 | 48926 | 1.16% |
| 2025-03-21 | 6.49 | 6.50 | 0.01 | 0.15% | 6.44 | 6.60 | 835309 | 54431 | 1.27% |
| 2025-03-20 | 6.33 | 6.49 | 0.16 | 2.53% | 6.33 | 6.61 | 1476898 | 96215 | 2.25% |
| 2025-03-19 | 6.22 | 6.33 | 0.10 | 1.61% | 6.19 | 6.34 | 857501 | 53864 | 1.31% |
| 2025-03-18 | 6.28 | 6.23 | -0.05 | -0.80% | 6.21 | 6.29 | 537992 | 33532 | 0.82% |
| 2025-03-17 | 6.23 | 6.28 | 0.02 | 0.32% | 6.23 | 6.34 | 550441 | 34604 | 0.84% |
| 2025-03-14 | 6.31 | 6.26 | -0.05 | -0.79% | 6.24 | 6.31 | 943078 | 59110 | 1.44% |
| 2025-03-13 | 6.18 | 6.31 | 0.13 | 2.10% | 6.17 | 6.32 | 1033886 | 64941 | 1.57% |
| 2025-03-12 | 6.20 | 6.18 | -0.02 | -0.32% | 6.16 | 6.22 | 359048 | 22205 | 0.55% |
| 2025-03-11 | 6.25 | 6.20 | -0.08 | -1.27% | 6.15 | 6.28 | 588478 | 36540 | 0.90% |
| 2025-03-10 | 6.16 | 6.28 | 0.11 | 1.78% | 6.15 | 6.28 | 774896 | 48396 | 1.18% |
| 2025-03-07 | 6.08 | 6.17 | 0.08 | 1.31% | 6.07 | 6.19 | 731163 | 44956 | 1.11% |
| 2025-03-06 | 6.10 | 6.09 | -0.01 | -0.16% | 6.06 | 6.11 | 454339 | 27642 | 0.69% |
| 2025-03-05 | 6.09 | 6.10 | 0.00 | 0.00% | 6.06 | 6.12 | 311138 | 18934 | 0.47% |
| 2025-03-04 | 6.08 | 6.10 | 0.00 | 0.00% | 6.03 | 6.12 | 416583 | 25289 | 0.63% |
| 2025-03-03 | 6.14 | 6.10 | -0.02 | -0.33% | 6.09 | 6.20 | 593023 | 36401 | 0.90% |
| 2025-02-28 | 6.15 | 6.12 | -0.03 | -0.49% | 6.12 | 6.25 | 790635 | 48892 | 1.20% |
| 2025-02-27 | 6.18 | 6.15 | -0.01 | -0.16% | 6.10 | 6.19 | 464235 | 28452 | 0.71% |
| 2025-02-26 | 6.05 | 6.16 | 0.10 | 1.65% | 6.03 | 6.22 | 865108 | 53174 | 1.32% |
| 2025-02-25 | 6.04 | 6.06 | 0.00 | 0.00% | 5.98 | 6.08 | 489640 | 29614 | 0.75% |
| 2025-02-24 | 6.10 | 6.06 | -0.02 | -0.33% | 6.03 | 6.14 | 738875 | 44815 | 1.13% |
| 2025-02-21 | 6.08 | 6.08 | 0.00 | 0.00% | 6.06 | 6.12 | 479222 | 29148 | 0.73% |
| 2025-02-20 | 6.17 | 6.08 | -0.11 | -1.78% | 6.05 | 6.18 | 562319 | 34283 | 0.86% |
| 2025-02-19 | 6.21 | 6.19 | -0.02 | -0.32% | 6.15 | 6.30 | 782154 | 48452 | 1.19% |
| 2025-02-18 | 6.08 | 6.21 | 0.12 | 1.97% | 6.04 | 6.30 | 1051044 | 65223 | 1.60% |
| 2025-02-17 | 6.11 | 6.09 | -0.03 | -0.49% | 6.02 | 6.12 | 656091 | 39704 | 1.00% |
| 2025-02-14 | 6.15 | 6.12 | -0.02 | -0.33% | 6.10 | 6.15 | 413890 | 25333 | 0.63% |
| 2025-02-13 | 6.15 | 6.14 | -0.02 | -0.32% | 6.13 | 6.22 | 517075 | 31898 | 0.79% |
| 2025-02-12 | 6.18 | 6.16 | -0.02 | -0.32% | 6.11 | 6.19 | 390909 | 24004 | 0.60% |
| 2025-02-11 | 6.20 | 6.18 | -0.02 | -0.32% | 6.14 | 6.23 | 439206 | 27133 | 0.67% |
| 2025-02-10 | 6.26 | 6.20 | -0.06 | -0.96% | 6.16 | 6.28 | 595061 | 36894 | 0.91% |
| 2025-02-07 | 6.15 | 6.26 | 0.09 | 1.46% | 6.15 | 6.28 | 577724 | 36009 | 0.88% |
| 2025-02-06 | 6.14 | 6.17 | 0.03 | 0.49% | 6.06 | 6.18 | 488018 | 29911 | 0.74% |
| 2025-02-05 | 6.14 | 6.14 | 0.05 | 0.82% | 6.07 | 6.15 | 420918 | 25751 | 0.64% |
| 2025-01-27 | 6.04 | 6.09 | 0.04 | 0.66% | 6.04 | 6.14 | 399698 | 24410 | 0.61% |
| 2025-01-24 | 6.05 | 6.05 | 0.00 | 0.00% | 6.00 | 6.06 | 323745 | 19536 | 0.49% |
| 2025-01-23 | 6.09 | 6.05 | -0.02 | -0.33% | 6.04 | 6.16 | 431178 | 26265 | 0.66% |
| 2025-01-22 | 6.03 | 6.07 | 0.02 | 0.33% | 5.99 | 6.09 | 499756 | 30224 | 0.76% |
| 2025-01-21 | 6.08 | 6.05 | -0.01 | -0.17% | 5.97 | 6.09 | 514487 | 30917 | 0.78% |
| 2025-01-20 | 6.15 | 6.06 | -0.07 | -1.14% | 6.04 | 6.16 | 602952 | 36709 | 0.92% |
| 2025-01-17 | 6.23 | 6.13 | -0.09 | -1.45% | 6.12 | 6.24 | 502615 | 30951 | 0.77% |
| 2025-01-16 | 6.19 | 6.22 | 0.09 | 1.47% | 6.18 | 6.29 | 537828 | 33563 | 0.82% |
| 2025-01-15 | 6.22 | 6.13 | -0.09 | -1.45% | 6.12 | 6.24 | 408966 | 25227 | 0.62% |
| 2025-01-14 | 6.05 | 6.22 | 0.17 | 2.81% | 6.03 | 6.22 | 527577 | 32471 | 0.80% |
| 2025-01-13 | 6.03 | 6.05 | 0.01 | 0.17% | 6.02 | 6.16 | 431154 | 26193 | 0.66% |
| 2025-01-10 | 6.14 | 6.04 | -0.10 | -1.63% | 6.04 | 6.17 | 398768 | 24287 | 0.61% |
| 2025-01-09 | 6.20 | 6.14 | -0.09 | -1.44% | 6.13 | 6.22 | 392840 | 24227 | 0.60% |
| 2025-01-08 | 6.36 | 6.23 | -0.15 | -2.35% | 6.15 | 6.36 | 718696 | 44851 | 1.09% |
| 2025-01-07 | 6.46 | 6.38 | -0.11 | -1.69% | 6.34 | 6.52 | 558217 | 35667 | 0.85% |
| 2025-01-06 | 6.47 | 6.49 | 0.02 | 0.31% | 6.40 | 6.55 | 407202 | 26306 | 0.62% |
| 2025-01-03 | 6.52 | 6.47 | -0.02 | -0.31% | 6.46 | 6.62 | 544034 | 35586 | 0.83% |
| 2025-01-02 | 6.74 | 6.49 | -0.24 | -3.57% | 6.45 | 6.82 | 785025 | 51976 | 1.20% |
| 2024-12-31 | 6.71 | 6.73 | 0.04 | 0.60% | 6.70 | 6.83 | 791072 | 53490 | 1.20% |
| 2024-12-30 | 6.62 | 6.69 | 0.06 | 0.90% | 6.61 | 6.69 | 402934 | 26833 | 0.61% |
| 2024-12-27 | 6.64 | 6.63 | -0.01 | -0.15% | 6.57 | 6.65 | 423961 | 28036 | 0.65% |
| 2024-12-26 | 6.71 | 6.64 | -0.08 | -1.19% | 6.61 | 6.72 | 547110 | 36349 | 0.83% |