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 | 6.22 | 6.30 | 0.04 | 0.64% | 6.21 | 6.33 | 156919 | 9859 | 2.24% |
| 2025-04-02 | 6.35 | 6.26 | -0.04 | -0.63% | 6.24 | 6.35 | 127690 | 8010 | 1.82% |
| 2025-04-01 | 6.14 | 6.30 | 0.19 | 3.11% | 6.13 | 6.35 | 334326 | 21023 | 4.78% |
| 2025-03-31 | 6.19 | 6.11 | -0.10 | -1.61% | 6.08 | 6.23 | 121589 | 7463 | 1.74% |
| 2025-03-28 | 6.26 | 6.21 | -0.04 | -0.64% | 6.21 | 6.33 | 136220 | 8526 | 1.95% |
| 2025-03-27 | 6.20 | 6.25 | 0.03 | 0.48% | 6.14 | 6.27 | 131333 | 8171 | 1.88% |
| 2025-03-26 | 6.15 | 6.22 | 0.05 | 0.81% | 6.15 | 6.24 | 106103 | 6587 | 1.52% |
| 2025-03-25 | 6.15 | 6.17 | 0.02 | 0.33% | 6.10 | 6.19 | 93128 | 5717 | 1.33% |
| 2025-03-24 | 6.14 | 6.15 | -0.03 | -0.49% | 6.07 | 6.22 | 144811 | 8900 | 2.07% |
| 2025-03-21 | 6.30 | 6.18 | -0.02 | -0.32% | 6.15 | 6.35 | 168598 | 10515 | 2.41% |
| 2025-03-20 | 6.23 | 6.20 | -0.03 | -0.48% | 6.18 | 6.25 | 74998 | 4655 | 1.07% |
| 2025-03-19 | 6.22 | 6.23 | -0.02 | -0.32% | 6.20 | 6.27 | 78311 | 4879 | 1.12% |
| 2025-03-18 | 6.27 | 6.25 | 0.01 | 0.16% | 6.22 | 6.27 | 75427 | 4707 | 1.08% |
| 2025-03-17 | 6.34 | 6.24 | -0.03 | -0.48% | 6.23 | 6.35 | 177591 | 11146 | 2.54% |
| 2025-03-14 | 6.14 | 6.27 | 0.13 | 2.12% | 6.12 | 6.31 | 179940 | 11154 | 2.57% |
| 2025-03-13 | 6.12 | 6.14 | 0.02 | 0.33% | 6.07 | 6.14 | 88597 | 5408 | 1.27% |
| 2025-03-12 | 6.09 | 6.12 | 0.03 | 0.49% | 6.09 | 6.15 | 105855 | 6483 | 1.51% |
| 2025-03-11 | 6.04 | 6.09 | 0.00 | 0.00% | 6.02 | 6.09 | 65557 | 3974 | 0.94% |
| 2025-03-10 | 6.04 | 6.09 | 0.06 | 1.00% | 6.03 | 6.10 | 91985 | 5583 | 1.31% |
| 2025-03-07 | 6.06 | 6.03 | -0.03 | -0.50% | 6.02 | 6.07 | 72326 | 4373 | 1.03% |
| 2025-03-06 | 6.04 | 6.06 | 0.02 | 0.33% | 6.03 | 6.07 | 96143 | 5817 | 1.37% |
| 2025-03-05 | 6.06 | 6.04 | -0.02 | -0.33% | 6.01 | 6.07 | 62768 | 3784 | 0.90% |
| 2025-03-04 | 6.02 | 6.06 | 0.03 | 0.50% | 6.01 | 6.07 | 73569 | 4451 | 1.05% |
| 2025-03-03 | 6.02 | 6.03 | 0.03 | 0.50% | 6.00 | 6.06 | 86949 | 5244 | 1.21% |
| 2025-02-28 | 6.06 | 6.00 | -0.08 | -1.32% | 5.98 | 6.09 | 107659 | 6498 | 1.50% |
| 2025-02-27 | 6.06 | 6.08 | 0.01 | 0.16% | 6.03 | 6.09 | 93980 | 5696 | 1.31% |
| 2025-02-26 | 6.05 | 6.07 | 0.03 | 0.50% | 6.02 | 6.08 | 100035 | 6052 | 1.39% |
| 2025-02-25 | 6.08 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 90694 | 5491 | 1.26% |
| 2025-02-24 | 6.07 | 6.07 | 0.00 | 0.00% | 6.04 | 6.10 | 82208 | 4991 | 1.14% |
| 2025-02-21 | 6.11 | 6.07 | -0.02 | -0.33% | 6.03 | 6.12 | 91034 | 5523 | 1.26% |
| 2025-02-20 | 6.06 | 6.09 | 0.03 | 0.50% | 6.04 | 6.15 | 103661 | 6329 | 1.44% |
| 2025-02-19 | 6.05 | 6.06 | 0.04 | 0.66% | 6.01 | 6.06 | 84463 | 5096 | 1.17% |
| 2025-02-18 | 6.15 | 6.02 | -0.13 | -2.11% | 6.01 | 6.15 | 105021 | 6379 | 1.46% |
| 2025-02-17 | 6.14 | 6.15 | 0.01 | 0.16% | 6.11 | 6.19 | 104492 | 6426 | 1.45% |
| 2025-02-14 | 6.11 | 6.14 | 0.05 | 0.82% | 6.09 | 6.20 | 107218 | 6590 | 1.49% |
| 2025-02-13 | 6.14 | 6.09 | -0.07 | -1.14% | 6.09 | 6.17 | 72186 | 4424 | 1.00% |
| 2025-02-12 | 6.17 | 6.16 | 0.00 | 0.00% | 6.11 | 6.19 | 75117 | 4619 | 1.04% |
| 2025-02-11 | 6.21 | 6.16 | -0.03 | -0.48% | 6.13 | 6.21 | 63958 | 3933 | 0.89% |
| 2025-02-10 | 6.19 | 6.19 | 0.03 | 0.49% | 6.16 | 6.20 | 94954 | 5867 | 1.32% |
| 2025-02-07 | 6.08 | 6.16 | 0.08 | 1.32% | 6.05 | 6.19 | 123026 | 7562 | 1.71% |
| 2025-02-06 | 6.06 | 6.08 | 0.03 | 0.50% | 6.01 | 6.09 | 76486 | 4632 | 1.06% |
| 2025-02-05 | 6.07 | 6.05 | 0.02 | 0.33% | 6.02 | 6.08 | 69230 | 4192 | 0.96% |
| 2025-01-27 | 6.02 | 6.03 | 0.02 | 0.33% | 6.01 | 6.07 | 83967 | 5076 | 1.17% |
| 2025-01-24 | 6.02 | 6.01 | 0.00 | 0.00% | 5.95 | 6.02 | 69268 | 4150 | 0.96% |
| 2025-01-23 | 6.02 | 6.01 | 0.02 | 0.33% | 6.00 | 6.07 | 86553 | 5229 | 1.20% |
| 2025-01-22 | 5.99 | 5.99 | -0.02 | -0.33% | 5.95 | 6.01 | 66599 | 3981 | 0.92% |
| 2025-01-21 | 6.05 | 6.01 | -0.02 | -0.33% | 5.98 | 6.05 | 48578 | 2917 | 0.67% |
| 2025-01-20 | 5.99 | 6.03 | 0.05 | 0.84% | 5.98 | 6.05 | 69827 | 4206 | 0.97% |
| 2025-01-17 | 5.92 | 5.98 | 0.06 | 1.01% | 5.88 | 5.99 | 76502 | 4553 | 1.06% |
| 2025-01-16 | 5.93 | 5.92 | 0.02 | 0.34% | 5.89 | 5.98 | 76812 | 4558 | 1.07% |
| 2025-01-15 | 5.93 | 5.90 | -0.04 | -0.67% | 5.89 | 5.95 | 70934 | 4197 | 0.99% |
| 2025-01-14 | 5.83 | 5.94 | 0.12 | 2.06% | 5.81 | 5.95 | 95254 | 5616 | 1.32% |
| 2025-01-13 | 5.80 | 5.82 | 0.01 | 0.17% | 5.76 | 5.83 | 58975 | 3422 | 0.82% |
| 2025-01-10 | 5.96 | 5.81 | -0.17 | -2.84% | 5.81 | 6.00 | 122957 | 7237 | 1.71% |
| 2025-01-09 | 6.00 | 5.98 | -0.05 | -0.83% | 5.94 | 6.02 | 91120 | 5453 | 1.27% |
| 2025-01-08 | 6.01 | 6.03 | -0.01 | -0.17% | 5.92 | 6.09 | 123545 | 7430 | 1.72% |
| 2025-01-07 | 6.13 | 6.04 | -0.11 | -1.79% | 5.93 | 6.13 | 176863 | 10627 | 2.46% |
| 2025-01-06 | 6.00 | 6.15 | 0.20 | 3.36% | 5.97 | 6.18 | 215147 | 13137 | 2.99% |
| 2025-01-03 | 6.02 | 5.95 | -0.05 | -0.83% | 5.94 | 6.12 | 125259 | 7541 | 1.74% |
| 2025-01-02 | 6.10 | 6.00 | -0.09 | -1.48% | 5.95 | 6.15 | 116679 | 7070 | 1.62% |
| 2024-12-31 | 6.22 | 6.09 | -0.13 | -2.09% | 6.08 | 6.24 | 129814 | 7974 | 1.80% |
| 2024-12-30 | 6.30 | 6.22 | -0.07 | -1.11% | 6.21 | 6.30 | 93455 | 5830 | 1.30% |
| 2024-12-27 | 6.21 | 6.29 | 0.09 | 1.45% | 6.17 | 6.35 | 126694 | 7945 | 1.76% |
| 2024-12-26 | 6.19 | 6.20 | 0.00 | 0.00% | 6.18 | 6.23 | 72065 | 4470 | 1.00% |
| 2024-12-25 | 6.28 | 6.20 | -0.06 | -0.96% | 6.16 | 6.30 | 112186 | 6967 | 1.56% |