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 | 6.11 | 6.26 | 0.05 | 0.81% | 6.11 | 6.35 | 177987 | 11077 | 2.63% |
| 2025-04-02 | 6.20 | 6.21 | -0.02 | -0.32% | 6.15 | 6.32 | 118528 | 7394 | 1.75% |
| 2025-04-01 | 6.19 | 6.23 | 0.08 | 1.30% | 6.15 | 6.30 | 136610 | 8505 | 2.02% |
| 2025-03-31 | 6.17 | 6.15 | -0.09 | -1.44% | 6.10 | 6.28 | 196497 | 12145 | 2.91% |
| 2025-03-28 | 6.41 | 6.24 | -0.19 | -2.95% | 6.22 | 6.54 | 249737 | 15752 | 3.70% |
| 2025-03-27 | 6.68 | 6.43 | -0.42 | -6.13% | 6.40 | 6.77 | 408835 | 26689 | 6.05% |
| 2025-03-26 | 6.65 | 6.85 | 0.20 | 3.01% | 6.57 | 7.32 | 691409 | 48888 | 10.23% |
| 2025-03-25 | 6.26 | 6.65 | 0.35 | 5.56% | 6.24 | 6.65 | 248576 | 16137 | 3.68% |
| 2025-03-24 | 6.40 | 6.30 | -0.10 | -1.56% | 6.20 | 6.45 | 77460 | 4878 | 1.15% |
| 2025-03-21 | 6.49 | 6.40 | -0.09 | -1.39% | 6.38 | 6.52 | 82321 | 5303 | 1.22% |
| 2025-03-20 | 6.51 | 6.49 | -0.03 | -0.46% | 6.48 | 6.61 | 95304 | 6212 | 1.41% |
| 2025-03-19 | 6.47 | 6.52 | 0.06 | 0.93% | 6.42 | 6.63 | 125279 | 8154 | 1.85% |
| 2025-03-18 | 6.43 | 6.46 | 0.03 | 0.47% | 6.37 | 6.48 | 68872 | 4427 | 1.02% |
| 2025-03-17 | 6.43 | 6.43 | -0.01 | -0.16% | 6.41 | 6.49 | 68013 | 4386 | 1.01% |
| 2025-03-14 | 6.35 | 6.44 | 0.12 | 1.90% | 6.31 | 6.45 | 93319 | 5969 | 1.38% |
| 2025-03-13 | 6.34 | 6.32 | -0.03 | -0.47% | 6.21 | 6.36 | 65070 | 4083 | 0.96% |
| 2025-03-12 | 6.40 | 6.35 | -0.08 | -1.24% | 6.33 | 6.45 | 69759 | 4439 | 1.03% |
| 2025-03-11 | 6.40 | 6.43 | 0.05 | 0.78% | 6.32 | 6.44 | 89902 | 5741 | 1.33% |
| 2025-03-10 | 6.37 | 6.38 | -0.02 | -0.31% | 6.28 | 6.42 | 128580 | 8170 | 1.90% |
| 2025-03-07 | 6.17 | 6.40 | 0.24 | 3.90% | 6.13 | 6.49 | 221439 | 14051 | 3.28% |
| 2025-03-06 | 6.16 | 6.16 | 0.00 | 0.00% | 6.14 | 6.20 | 56482 | 3487 | 0.84% |
| 2025-03-05 | 6.22 | 6.16 | -0.06 | -0.96% | 6.10 | 6.23 | 59982 | 3683 | 0.89% |
| 2025-03-04 | 6.20 | 6.22 | 0.01 | 0.16% | 6.13 | 6.24 | 67984 | 4205 | 1.01% |
| 2025-03-03 | 6.20 | 6.21 | 0.03 | 0.49% | 6.17 | 6.29 | 92873 | 5787 | 1.37% |
| 2025-02-28 | 6.16 | 6.18 | -0.01 | -0.16% | 6.14 | 6.28 | 108567 | 6742 | 1.61% |
| 2025-02-27 | 6.13 | 6.19 | 0.06 | 0.98% | 6.09 | 6.19 | 88696 | 5446 | 1.31% |
| 2025-02-26 | 6.17 | 6.13 | 0.00 | 0.00% | 6.09 | 6.22 | 138232 | 8490 | 2.05% |
| 2025-02-25 | 6.00 | 6.13 | 0.08 | 1.32% | 5.98 | 6.15 | 108374 | 6601 | 1.60% |
| 2025-02-24 | 5.89 | 6.05 | 0.14 | 2.37% | 5.89 | 6.23 | 123345 | 7463 | 2.17% |
| 2025-02-21 | 5.96 | 5.91 | -0.05 | -0.84% | 5.85 | 5.97 | 59708 | 3521 | 1.05% |
| 2025-02-20 | 5.90 | 5.96 | 0.03 | 0.51% | 5.90 | 5.97 | 42892 | 2547 | 0.75% |
| 2025-02-19 | 5.89 | 5.93 | 0.02 | 0.34% | 5.88 | 5.95 | 40738 | 2409 | 0.72% |
| 2025-02-18 | 6.02 | 5.91 | -0.12 | -1.99% | 5.90 | 6.11 | 62891 | 3769 | 1.11% |
| 2025-02-17 | 5.96 | 6.03 | 0.08 | 1.34% | 5.90 | 6.05 | 68998 | 4138 | 1.21% |
| 2025-02-14 | 5.98 | 5.95 | -0.01 | -0.17% | 5.94 | 6.02 | 49460 | 2954 | 0.87% |
| 2025-02-13 | 6.03 | 5.96 | -0.06 | -1.00% | 5.96 | 6.04 | 51447 | 3086 | 0.91% |
| 2025-02-12 | 6.03 | 6.02 | 0.00 | 0.00% | 5.97 | 6.05 | 53968 | 3243 | 0.95% |
| 2025-02-11 | 6.03 | 6.02 | -0.03 | -0.50% | 5.99 | 6.08 | 67669 | 4076 | 1.19% |
| 2025-02-10 | 6.00 | 6.05 | 0.05 | 0.83% | 5.99 | 6.07 | 73616 | 4437 | 1.30% |
| 2025-02-07 | 5.99 | 6.00 | 0.00 | 0.00% | 5.94 | 6.05 | 99622 | 5976 | 1.75% |
| 2025-02-06 | 5.83 | 6.00 | 0.17 | 2.92% | 5.78 | 6.18 | 147506 | 8836 | 2.60% |
| 2025-02-05 | 5.91 | 5.83 | -0.03 | -0.51% | 5.78 | 5.94 | 55113 | 3221 | 0.97% |
| 2025-01-27 | 5.88 | 5.86 | 0.02 | 0.34% | 5.85 | 5.99 | 64478 | 3814 | 1.13% |
| 2025-01-24 | 5.86 | 5.84 | 0.00 | 0.00% | 5.76 | 5.88 | 77199 | 4490 | 1.36% |
| 2025-01-23 | 5.91 | 5.84 | -0.04 | -0.68% | 5.83 | 6.00 | 94636 | 5611 | 1.67% |
| 2025-01-22 | 6.03 | 5.88 | -0.15 | -2.49% | 5.82 | 6.08 | 129617 | 7680 | 2.28% |
| 2025-01-21 | 6.37 | 6.03 | -0.16 | -2.58% | 5.98 | 6.37 | 292354 | 17900 | 5.15% |
| 2025-01-20 | 5.99 | 6.19 | 0.56 | 9.95% | 5.90 | 6.19 | 121410 | 7381 | 2.14% |
| 2025-01-17 | 5.65 | 5.63 | -0.02 | -0.35% | 5.60 | 5.68 | 37248 | 2100 | 0.66% |
| 2025-01-16 | 5.55 | 5.65 | 0.08 | 1.44% | 5.55 | 5.70 | 72037 | 4071 | 1.27% |
| 2025-01-15 | 5.63 | 5.57 | -0.06 | -1.07% | 5.55 | 5.65 | 52214 | 2919 | 0.92% |
| 2025-01-14 | 5.54 | 5.63 | 0.10 | 1.81% | 5.53 | 5.66 | 100905 | 5651 | 1.78% |
| 2025-01-13 | 5.50 | 5.53 | 0.02 | 0.36% | 5.35 | 5.57 | 52773 | 2894 | 0.93% |
| 2025-01-10 | 5.62 | 5.51 | -0.16 | -2.82% | 5.51 | 5.70 | 38522 | 2150 | 0.68% |
| 2025-01-09 | 5.69 | 5.67 | -0.04 | -0.70% | 5.64 | 5.73 | 29506 | 1677 | 0.52% |
| 2025-01-08 | 5.79 | 5.71 | -0.07 | -1.21% | 5.59 | 5.79 | 48271 | 2744 | 0.85% |
| 2025-01-07 | 5.80 | 5.78 | 0.01 | 0.17% | 5.69 | 5.82 | 39083 | 2248 | 0.69% |
| 2025-01-06 | 5.77 | 5.77 | 0.01 | 0.17% | 5.60 | 5.93 | 67302 | 3891 | 1.18% |
| 2025-01-03 | 5.95 | 5.76 | -0.19 | -3.19% | 5.76 | 6.00 | 91370 | 5364 | 1.61% |
| 2025-01-02 | 5.85 | 5.95 | 0.06 | 1.02% | 5.85 | 6.13 | 127108 | 7603 | 2.24% |
| 2024-12-31 | 6.00 | 5.89 | -0.09 | -1.51% | 5.86 | 6.06 | 42705 | 2543 | 0.75% |
| 2024-12-30 | 6.01 | 5.98 | -0.07 | -1.16% | 5.93 | 6.05 | 47081 | 2821 | 0.83% |
| 2024-12-27 | 5.91 | 6.05 | 0.12 | 2.02% | 5.89 | 6.12 | 86038 | 5203 | 1.51% |
| 2024-12-26 | 5.98 | 5.93 | 0.10 | 1.72% | 5.86 | 6.07 | 84263 | 5014 | 1.48% |
| 2024-12-25 | 5.96 | 5.83 | -0.13 | -2.18% | 5.75 | 5.98 | 57389 | 3342 | 1.01% |