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 | 6.12 | 6.20 | 0.04 | 0.65% | 6.11 | 6.25 | 49198 | 3040 | 0.45% |
| 2025-04-02 | 6.03 | 6.16 | 0.11 | 1.82% | 6.03 | 6.27 | 70509 | 4332 | 0.65% |
| 2025-04-01 | 6.11 | 6.05 | -0.08 | -1.31% | 6.04 | 6.13 | 67979 | 4129 | 0.62% |
| 2025-03-31 | 6.10 | 6.13 | 0.05 | 0.82% | 6.01 | 6.14 | 82266 | 5000 | 0.76% |
| 2025-03-28 | 6.21 | 6.08 | -0.24 | -3.80% | 6.00 | 6.21 | 173305 | 10551 | 1.59% |
| 2025-03-27 | 6.57 | 6.32 | -0.06 | -0.94% | 6.23 | 6.66 | 270697 | 17571 | 2.49% |
| 2025-03-26 | 6.71 | 6.38 | -0.34 | -5.06% | 6.38 | 6.71 | 259254 | 16749 | 2.38% |
| 2025-03-25 | 6.41 | 6.72 | 0.32 | 5.00% | 6.36 | 6.72 | 225113 | 14924 | 2.07% |
| 2025-03-24 | 6.59 | 6.40 | -0.23 | -3.47% | 6.30 | 6.66 | 173842 | 11116 | 1.60% |
| 2025-03-21 | 6.62 | 6.63 | 0.02 | 0.30% | 6.49 | 6.68 | 126761 | 8351 | 1.17% |
| 2025-03-20 | 6.58 | 6.61 | 0.04 | 0.61% | 6.55 | 6.68 | 75415 | 4983 | 0.69% |
| 2025-03-19 | 6.62 | 6.57 | -0.08 | -1.20% | 6.51 | 6.69 | 70451 | 4644 | 0.65% |
| 2025-03-18 | 6.51 | 6.65 | 0.14 | 2.15% | 6.42 | 6.70 | 83086 | 5469 | 0.76% |
| 2025-03-17 | 6.47 | 6.51 | 0.02 | 0.31% | 6.43 | 6.55 | 94547 | 6131 | 0.87% |
| 2025-03-14 | 6.55 | 6.49 | -0.06 | -0.92% | 6.44 | 6.63 | 94999 | 6182 | 0.87% |
| 2025-03-13 | 6.47 | 6.55 | 0.13 | 2.02% | 6.31 | 6.55 | 111954 | 7234 | 1.03% |
| 2025-03-12 | 6.19 | 6.42 | 0.24 | 3.88% | 6.16 | 6.49 | 144682 | 9183 | 1.33% |
| 2025-03-11 | 6.10 | 6.18 | 0.03 | 0.49% | 6.06 | 6.18 | 65488 | 4016 | 0.60% |
| 2025-03-10 | 6.07 | 6.15 | 0.23 | 3.89% | 6.00 | 6.20 | 153543 | 9368 | 1.41% |
| 2025-03-07 | 5.98 | 5.92 | -0.04 | -0.67% | 5.92 | 6.02 | 54396 | 3242 | 0.50% |
| 2025-03-06 | 6.04 | 5.96 | -0.07 | -1.16% | 5.95 | 6.04 | 72160 | 4319 | 0.66% |
| 2025-03-05 | 6.01 | 6.03 | 0.01 | 0.17% | 5.95 | 6.09 | 58452 | 3517 | 0.54% |
| 2025-03-04 | 5.91 | 6.02 | 0.13 | 2.21% | 5.86 | 6.05 | 60401 | 3617 | 0.56% |
| 2025-03-03 | 5.99 | 5.89 | -0.11 | -1.83% | 5.85 | 6.00 | 88709 | 5242 | 0.82% |
| 2025-02-28 | 6.03 | 6.00 | -0.03 | -0.50% | 5.93 | 6.09 | 66263 | 3982 | 0.61% |
| 2025-02-27 | 6.02 | 6.03 | -0.02 | -0.33% | 6.00 | 6.10 | 74956 | 4520 | 0.69% |
| 2025-02-26 | 6.10 | 6.05 | -0.05 | -0.82% | 6.02 | 6.15 | 82495 | 5011 | 0.76% |
| 2025-02-25 | 6.11 | 6.10 | -0.06 | -0.97% | 6.10 | 6.22 | 54502 | 3358 | 0.50% |
| 2025-02-24 | 6.22 | 6.16 | -0.13 | -2.07% | 6.04 | 6.25 | 147557 | 9038 | 1.36% |
| 2025-02-21 | 6.14 | 6.29 | 0.12 | 1.94% | 6.11 | 6.44 | 103623 | 6500 | 0.95% |
| 2025-02-20 | 6.14 | 6.17 | 0.05 | 0.82% | 6.05 | 6.20 | 63514 | 3899 | 0.58% |
| 2025-02-19 | 6.03 | 6.12 | 0.09 | 1.49% | 5.99 | 6.15 | 62299 | 3794 | 0.57% |
| 2025-02-18 | 6.02 | 6.03 | -0.02 | -0.33% | 6.01 | 6.21 | 83897 | 5117 | 0.77% |
| 2025-02-17 | 5.93 | 6.05 | 0.10 | 1.68% | 5.86 | 6.05 | 56750 | 3380 | 0.52% |
| 2025-02-14 | 5.99 | 5.95 | -0.05 | -0.83% | 5.92 | 6.04 | 50295 | 3000 | 0.46% |
| 2025-02-13 | 6.06 | 6.00 | -0.01 | -0.17% | 5.98 | 6.15 | 82448 | 4998 | 0.76% |
| 2025-02-12 | 6.00 | 6.01 | 0.01 | 0.17% | 5.86 | 6.06 | 39831 | 2385 | 0.37% |
| 2025-02-11 | 5.93 | 6.00 | 0.05 | 0.84% | 5.92 | 6.14 | 45312 | 2737 | 0.42% |
| 2025-02-10 | 6.07 | 5.95 | -0.13 | -2.14% | 5.92 | 6.08 | 66147 | 3948 | 0.61% |
| 2025-02-07 | 6.09 | 6.08 | 0.02 | 0.33% | 6.03 | 6.11 | 41793 | 2537 | 0.38% |
| 2025-02-06 | 6.10 | 6.06 | -0.01 | -0.16% | 6.03 | 6.23 | 37081 | 2254 | 0.34% |
| 2025-02-05 | 6.05 | 6.07 | 0.03 | 0.50% | 5.94 | 6.11 | 36521 | 2208 | 0.34% |
| 2025-01-27 | 5.86 | 6.04 | 0.19 | 3.25% | 5.83 | 6.14 | 66605 | 4038 | 0.61% |
| 2025-01-24 | 5.72 | 5.85 | 0.12 | 2.09% | 5.69 | 5.93 | 52626 | 3056 | 0.48% |
| 2025-01-23 | 5.78 | 5.73 | -0.01 | -0.17% | 5.72 | 5.83 | 28635 | 1654 | 0.26% |
| 2025-01-22 | 5.79 | 5.74 | -0.02 | -0.35% | 5.71 | 5.88 | 31693 | 1839 | 0.29% |
| 2025-01-21 | 5.82 | 5.76 | -0.05 | -0.86% | 5.65 | 5.89 | 40981 | 2369 | 0.38% |
| 2025-01-20 | 5.88 | 5.81 | -0.08 | -1.36% | 5.73 | 5.88 | 38886 | 2257 | 0.36% |
| 2025-01-17 | 5.85 | 5.89 | 0.06 | 1.03% | 5.78 | 5.99 | 59514 | 3493 | 0.55% |
| 2025-01-16 | 5.97 | 5.83 | -0.12 | -2.02% | 5.79 | 5.99 | 64501 | 3783 | 0.59% |
| 2025-01-15 | 5.90 | 5.95 | -0.04 | -0.67% | 5.87 | 6.05 | 73827 | 4404 | 0.68% |
| 2025-01-14 | 5.83 | 5.99 | 0.27 | 4.72% | 5.76 | 6.01 | 116265 | 6901 | 1.07% |
| 2025-01-13 | 5.40 | 5.72 | 0.27 | 4.95% | 5.40 | 5.72 | 94320 | 5338 | 0.87% |
| 2025-01-10 | 5.35 | 5.45 | 0.10 | 1.87% | 5.28 | 5.53 | 58630 | 3180 | 0.54% |
| 2025-01-09 | 5.25 | 5.35 | 0.04 | 0.75% | 5.25 | 5.48 | 45971 | 2462 | 0.42% |
| 2025-01-08 | 5.23 | 5.31 | 0.09 | 1.72% | 5.00 | 5.32 | 71232 | 3653 | 0.65% |
| 2025-01-07 | 5.19 | 5.22 | 0.05 | 0.97% | 5.00 | 5.25 | 51018 | 2625 | 0.47% |
| 2025-01-06 | 5.46 | 5.17 | -0.27 | -4.96% | 5.17 | 5.46 | 55576 | 2906 | 0.51% |
| 2025-01-03 | 5.56 | 5.44 | -0.19 | -3.37% | 5.44 | 5.62 | 42556 | 2338 | 0.39% |
| 2025-01-02 | 5.47 | 5.63 | 0.12 | 2.18% | 5.43 | 5.77 | 77728 | 4369 | 1.19% |
| 2024-12-31 | 5.50 | 5.51 | 0.04 | 0.73% | 5.34 | 5.58 | 90670 | 4972 | 1.39% |
| 2024-12-30 | 5.70 | 5.47 | -0.29 | -5.03% | 5.47 | 5.72 | 119937 | 6645 | 1.83% |
| 2024-12-27 | 6.14 | 5.76 | -0.30 | -4.95% | 5.76 | 6.14 | 148671 | 8720 | 2.27% |
| 2024-12-26 | 6.06 | 6.06 | 0.29 | 5.03% | 6.06 | 6.06 | 2902 | 175 | 0.04% |