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 | 6.33 | 6.64 | 0.11 | 1.68% | 6.33 | 6.74 | 166444 | 10984 | 2.98% |
| 2025-04-02 | 6.43 | 6.53 | 0.11 | 1.71% | 6.38 | 6.67 | 138562 | 9075 | 2.48% |
| 2025-04-01 | 6.35 | 6.42 | 0.10 | 1.58% | 6.35 | 6.45 | 92536 | 5926 | 1.66% |
| 2025-03-31 | 6.41 | 6.32 | -0.13 | -2.02% | 6.26 | 6.46 | 104165 | 6592 | 1.87% |
| 2025-03-28 | 6.53 | 6.45 | -0.10 | -1.53% | 6.41 | 6.59 | 124756 | 8091 | 2.24% |
| 2025-03-27 | 6.58 | 6.55 | -0.01 | -0.15% | 6.50 | 6.63 | 118817 | 7805 | 2.13% |
| 2025-03-26 | 6.68 | 6.56 | -0.08 | -1.20% | 6.55 | 6.69 | 195936 | 12961 | 3.51% |
| 2025-03-25 | 6.37 | 6.64 | 0.27 | 4.24% | 6.30 | 6.76 | 284921 | 18707 | 5.11% |
| 2025-03-24 | 6.47 | 6.37 | -0.09 | -1.39% | 6.29 | 6.50 | 117986 | 7518 | 2.11% |
| 2025-03-21 | 6.37 | 6.46 | 0.07 | 1.10% | 6.37 | 6.59 | 187209 | 12158 | 3.36% |
| 2025-03-20 | 6.35 | 6.39 | 0.09 | 1.43% | 6.25 | 6.48 | 135903 | 8681 | 2.44% |
| 2025-03-19 | 6.29 | 6.30 | 0.01 | 0.16% | 6.15 | 6.36 | 99945 | 6292 | 1.79% |
| 2025-03-18 | 6.22 | 6.29 | 0.09 | 1.45% | 6.18 | 6.29 | 84835 | 5302 | 1.52% |
| 2025-03-17 | 6.15 | 6.20 | 0.04 | 0.65% | 6.15 | 6.22 | 62393 | 3863 | 1.12% |
| 2025-03-14 | 6.06 | 6.16 | 0.10 | 1.65% | 6.05 | 6.17 | 71660 | 4383 | 1.28% |
| 2025-03-13 | 6.05 | 6.06 | 0.01 | 0.17% | 5.99 | 6.16 | 54441 | 3290 | 0.98% |
| 2025-03-12 | 6.05 | 6.05 | 0.00 | 0.00% | 6.00 | 6.08 | 41970 | 2531 | 0.75% |
| 2025-03-11 | 5.98 | 6.05 | 0.06 | 1.00% | 5.93 | 6.05 | 47177 | 2827 | 0.85% |
| 2025-03-10 | 5.95 | 5.99 | 0.00 | 0.00% | 5.95 | 6.08 | 49080 | 2948 | 0.88% |
| 2025-03-07 | 6.03 | 5.99 | -0.03 | -0.50% | 5.96 | 6.04 | 41969 | 2520 | 0.75% |
| 2025-03-06 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.06 | 56812 | 3421 | 1.02% |
| 2025-03-05 | 6.10 | 6.03 | -0.09 | -1.47% | 5.96 | 6.18 | 62200 | 3744 | 1.11% |
| 2025-03-04 | 6.10 | 6.12 | 0.03 | 0.49% | 6.05 | 6.13 | 41300 | 2521 | 0.74% |
| 2025-03-03 | 6.06 | 6.09 | 0.05 | 0.83% | 6.04 | 6.18 | 78130 | 4780 | 1.40% |
| 2025-02-28 | 6.10 | 6.04 | -0.08 | -1.31% | 6.03 | 6.13 | 67007 | 4064 | 1.20% |
| 2025-02-27 | 6.17 | 6.12 | -0.07 | -1.13% | 6.06 | 6.22 | 64445 | 3939 | 1.15% |
| 2025-02-26 | 6.05 | 6.19 | 0.14 | 2.31% | 6.05 | 6.19 | 65272 | 4013 | 1.17% |
| 2025-02-25 | 6.13 | 6.05 | -0.08 | -1.31% | 6.04 | 6.18 | 44797 | 2721 | 0.80% |
| 2025-02-24 | 6.16 | 6.13 | -0.02 | -0.33% | 6.10 | 6.24 | 69899 | 4314 | 1.25% |
| 2025-02-21 | 6.17 | 6.15 | -0.01 | -0.16% | 6.06 | 6.23 | 58510 | 3589 | 1.05% |
| 2025-02-20 | 6.13 | 6.16 | 0.01 | 0.16% | 6.11 | 6.20 | 46052 | 2834 | 0.83% |
| 2025-02-19 | 6.08 | 6.15 | 0.08 | 1.32% | 6.02 | 6.36 | 77048 | 4760 | 1.38% |
| 2025-02-18 | 6.09 | 6.07 | -0.04 | -0.65% | 6.04 | 6.20 | 55687 | 3409 | 1.00% |
| 2025-02-17 | 6.09 | 6.11 | 0.02 | 0.33% | 6.06 | 6.15 | 34500 | 2107 | 0.62% |
| 2025-02-14 | 6.09 | 6.09 | -0.03 | -0.49% | 6.06 | 6.14 | 44299 | 2701 | 0.79% |
| 2025-02-13 | 6.14 | 6.12 | -0.02 | -0.33% | 6.11 | 6.18 | 38303 | 2350 | 0.69% |
| 2025-02-12 | 6.18 | 6.14 | -0.06 | -0.97% | 6.10 | 6.21 | 43930 | 2698 | 0.79% |
| 2025-02-11 | 6.14 | 6.20 | 0.09 | 1.47% | 6.08 | 6.20 | 71434 | 4396 | 1.28% |
| 2025-02-10 | 6.10 | 6.11 | 0.05 | 0.83% | 6.07 | 6.17 | 57110 | 3492 | 1.02% |
| 2025-02-07 | 5.98 | 6.06 | 0.12 | 2.02% | 5.95 | 6.07 | 74116 | 4463 | 1.33% |
| 2025-02-06 | 5.89 | 5.94 | 0.02 | 0.34% | 5.87 | 6.03 | 46555 | 2760 | 0.83% |
| 2025-02-05 | 5.90 | 5.92 | -0.01 | -0.17% | 5.88 | 6.00 | 59335 | 3520 | 1.06% |
| 2025-01-27 | 5.80 | 5.93 | 0.15 | 2.60% | 5.79 | 6.02 | 68993 | 4109 | 1.24% |
| 2025-01-24 | 5.75 | 5.78 | -0.01 | -0.17% | 5.68 | 5.82 | 41819 | 2406 | 0.75% |
| 2025-01-23 | 5.81 | 5.79 | 0.00 | 0.00% | 5.79 | 5.87 | 34003 | 1983 | 0.61% |
| 2025-01-22 | 5.79 | 5.79 | -0.05 | -0.86% | 5.75 | 5.85 | 33787 | 1959 | 0.61% |
| 2025-01-21 | 5.88 | 5.84 | -0.03 | -0.51% | 5.79 | 5.92 | 38333 | 2235 | 0.69% |
| 2025-01-20 | 5.85 | 5.87 | 0.06 | 1.03% | 5.77 | 5.93 | 57615 | 3381 | 1.03% |
| 2025-01-17 | 5.76 | 5.81 | 0.03 | 0.52% | 5.73 | 5.85 | 30799 | 1787 | 0.55% |
| 2025-01-16 | 5.79 | 5.78 | 0.01 | 0.17% | 5.75 | 5.86 | 43652 | 2532 | 0.78% |
| 2025-01-15 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.84 | 38772 | 2235 | 0.69% |
| 2025-01-14 | 5.60 | 5.80 | 0.19 | 3.39% | 5.60 | 5.81 | 58316 | 3365 | 1.05% |
| 2025-01-13 | 5.46 | 5.61 | 0.09 | 1.63% | 5.42 | 5.62 | 51962 | 2889 | 0.93% |
| 2025-01-10 | 5.62 | 5.52 | -0.13 | -2.30% | 5.52 | 5.72 | 63717 | 3580 | 1.14% |
| 2025-01-09 | 5.65 | 5.65 | -0.03 | -0.53% | 5.60 | 5.87 | 64971 | 3718 | 1.16% |
| 2025-01-08 | 5.62 | 5.68 | 0.01 | 0.18% | 5.51 | 5.70 | 55865 | 3143 | 1.00% |
| 2025-01-07 | 5.59 | 5.67 | 0.04 | 0.71% | 5.50 | 5.68 | 61287 | 3423 | 1.10% |
| 2025-01-06 | 5.50 | 5.63 | 0.10 | 1.81% | 5.37 | 5.67 | 79266 | 4422 | 1.42% |
| 2025-01-03 | 5.69 | 5.53 | -0.19 | -3.32% | 5.51 | 5.76 | 83143 | 4671 | 1.49% |
| 2025-01-02 | 5.71 | 5.72 | 0.02 | 0.35% | 5.66 | 5.92 | 84928 | 4906 | 1.52% |
| 2024-12-31 | 5.86 | 5.70 | -0.14 | -2.40% | 5.68 | 5.88 | 53048 | 3061 | 0.95% |
| 2024-12-30 | 5.90 | 5.84 | -0.06 | -1.02% | 5.79 | 5.90 | 50531 | 2954 | 0.91% |
| 2024-12-27 | 5.72 | 5.90 | 0.19 | 3.33% | 5.69 | 5.92 | 73528 | 4311 | 1.32% |
| 2024-12-26 | 5.73 | 5.71 | -0.02 | -0.35% | 5.66 | 5.81 | 92791 | 5305 | 1.66% |