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 | 6.01 | 6.06 | 0.02 | 0.33% | 5.99 | 6.08 | 51437 | 3109 | 1.35% |
| 2025-04-02 | 6.03 | 6.04 | -0.02 | -0.33% | 6.00 | 6.09 | 48984 | 2966 | 1.29% |
| 2025-04-01 | 5.97 | 6.06 | 0.07 | 1.17% | 5.97 | 6.09 | 88787 | 5369 | 2.34% |
| 2025-03-31 | 6.30 | 5.99 | -0.43 | -6.70% | 5.91 | 6.38 | 224081 | 13518 | 5.90% |
| 2025-03-28 | 6.53 | 6.42 | -0.06 | -0.93% | 6.40 | 6.54 | 50146 | 3228 | 1.32% |
| 2025-03-27 | 6.60 | 6.48 | -0.12 | -1.82% | 6.47 | 6.61 | 62724 | 4082 | 1.65% |
| 2025-03-26 | 6.60 | 6.60 | -0.04 | -0.60% | 6.57 | 6.70 | 85333 | 5659 | 2.25% |
| 2025-03-25 | 6.51 | 6.64 | 0.08 | 1.22% | 6.51 | 6.66 | 99504 | 6580 | 2.62% |
| 2025-03-24 | 6.55 | 6.56 | 0.04 | 0.61% | 6.42 | 6.59 | 83636 | 5434 | 2.20% |
| 2025-03-21 | 6.50 | 6.52 | 0.01 | 0.15% | 6.49 | 6.60 | 75182 | 4910 | 1.98% |
| 2025-03-20 | 6.57 | 6.51 | -0.10 | -1.51% | 6.50 | 6.64 | 80270 | 5252 | 2.11% |
| 2025-03-19 | 6.55 | 6.61 | 0.09 | 1.38% | 6.49 | 6.70 | 148073 | 9758 | 3.90% |
| 2025-03-18 | 6.34 | 6.52 | 0.17 | 2.68% | 6.32 | 6.73 | 205668 | 13414 | 5.41% |
| 2025-03-17 | 6.33 | 6.35 | 0.01 | 0.16% | 6.31 | 6.40 | 65768 | 4181 | 1.73% |
| 2025-03-14 | 6.36 | 6.34 | 0.06 | 0.96% | 6.30 | 6.43 | 109752 | 6963 | 2.89% |
| 2025-03-13 | 6.26 | 6.28 | 0.01 | 0.16% | 6.17 | 6.30 | 75739 | 4716 | 1.99% |
| 2025-03-12 | 6.28 | 6.27 | -0.02 | -0.32% | 6.22 | 6.32 | 78046 | 4882 | 2.05% |
| 2025-03-11 | 6.14 | 6.29 | 0.12 | 1.94% | 6.09 | 6.30 | 117273 | 7291 | 3.09% |
| 2025-03-10 | 6.13 | 6.17 | 0.02 | 0.33% | 6.11 | 6.21 | 76949 | 4732 | 2.02% |
| 2025-03-07 | 6.04 | 6.15 | 0.08 | 1.32% | 6.03 | 6.20 | 120849 | 7428 | 3.18% |
| 2025-03-06 | 6.07 | 6.07 | 0.00 | 0.00% | 6.01 | 6.09 | 50731 | 3072 | 1.34% |
| 2025-03-05 | 6.07 | 6.07 | -0.02 | -0.33% | 6.00 | 6.09 | 49328 | 2977 | 1.30% |
| 2025-03-04 | 6.01 | 6.09 | 0.06 | 1.00% | 5.98 | 6.10 | 43915 | 2663 | 1.16% |
| 2025-03-03 | 6.01 | 6.03 | 0.03 | 0.50% | 6.00 | 6.11 | 62134 | 3767 | 1.64% |
| 2025-02-28 | 6.11 | 6.00 | -0.12 | -1.96% | 5.99 | 6.12 | 69561 | 4210 | 1.83% |
| 2025-02-27 | 6.17 | 6.12 | -0.08 | -1.29% | 6.05 | 6.21 | 84667 | 5167 | 2.23% |
| 2025-02-26 | 6.09 | 6.20 | 0.12 | 1.97% | 6.09 | 6.23 | 88519 | 5460 | 2.33% |
| 2025-02-25 | 6.09 | 6.08 | -0.04 | -0.65% | 6.05 | 6.13 | 39047 | 2379 | 1.03% |
| 2025-02-24 | 6.14 | 6.12 | -0.02 | -0.33% | 6.08 | 6.16 | 53898 | 3296 | 1.42% |
| 2025-02-21 | 6.20 | 6.14 | -0.02 | -0.32% | 6.10 | 6.22 | 61420 | 3775 | 1.62% |
| 2025-02-20 | 6.18 | 6.16 | -0.02 | -0.32% | 6.13 | 6.20 | 39931 | 2462 | 1.05% |
| 2025-02-19 | 6.08 | 6.18 | 0.07 | 1.15% | 6.08 | 6.22 | 46028 | 2834 | 1.21% |
| 2025-02-18 | 6.17 | 6.11 | -0.07 | -1.13% | 6.08 | 6.18 | 63242 | 3882 | 1.66% |
| 2025-02-17 | 6.20 | 6.18 | -0.02 | -0.32% | 6.09 | 6.21 | 69353 | 4261 | 1.83% |
| 2025-02-14 | 6.25 | 6.20 | -0.04 | -0.64% | 6.18 | 6.27 | 56087 | 3492 | 1.48% |
| 2025-02-13 | 6.29 | 6.24 | -0.07 | -1.11% | 6.24 | 6.33 | 57415 | 3604 | 1.51% |
| 2025-02-12 | 6.37 | 6.31 | -0.06 | -0.94% | 6.26 | 6.39 | 71411 | 4507 | 1.88% |
| 2025-02-11 | 6.40 | 6.37 | 0.04 | 0.63% | 6.34 | 6.44 | 82042 | 5232 | 2.16% |
| 2025-02-10 | 6.34 | 6.33 | 0.01 | 0.16% | 6.19 | 6.36 | 57467 | 3629 | 1.51% |
| 2025-02-07 | 6.26 | 6.32 | 0.09 | 1.44% | 6.23 | 6.35 | 86712 | 5470 | 2.28% |
| 2025-02-06 | 6.18 | 6.23 | 0.04 | 0.65% | 6.15 | 6.23 | 48246 | 2991 | 1.27% |
| 2025-02-05 | 6.22 | 6.19 | -0.01 | -0.16% | 6.12 | 6.26 | 61285 | 3781 | 1.61% |
| 2025-01-27 | 6.25 | 6.20 | -0.01 | -0.16% | 6.19 | 6.37 | 83149 | 5222 | 2.19% |
| 2025-01-24 | 6.13 | 6.21 | 0.11 | 1.80% | 6.06 | 6.29 | 87284 | 5397 | 2.30% |
| 2025-01-23 | 6.18 | 6.10 | -0.02 | -0.33% | 6.10 | 6.21 | 61774 | 3809 | 1.63% |
| 2025-01-22 | 6.20 | 6.12 | -0.08 | -1.29% | 6.10 | 6.20 | 61265 | 3757 | 1.61% |
| 2025-01-21 | 6.27 | 6.20 | -0.04 | -0.64% | 6.17 | 6.41 | 76519 | 4768 | 2.01% |
| 2025-01-20 | 6.29 | 6.24 | -0.01 | -0.16% | 6.20 | 6.29 | 78767 | 4923 | 2.07% |
| 2025-01-17 | 6.36 | 6.25 | -0.13 | -2.04% | 6.22 | 6.39 | 90695 | 5693 | 2.39% |
| 2025-01-16 | 6.18 | 6.38 | 0.24 | 3.91% | 6.17 | 6.43 | 164765 | 10428 | 4.34% |
| 2025-01-15 | 6.25 | 6.14 | -0.12 | -1.92% | 6.09 | 6.29 | 110699 | 6818 | 2.91% |
| 2025-01-14 | 6.20 | 6.26 | 0.05 | 0.81% | 5.98 | 6.30 | 227699 | 14024 | 5.99% |
| 2025-01-13 | 6.38 | 6.21 | -0.50 | -7.45% | 6.04 | 6.39 | 267503 | 16650 | 7.04% |
| 2025-01-06 | 6.49 | 6.71 | 0.36 | 5.67% | 6.31 | 6.75 | 193445 | 12813 | 5.09% |
| 2025-01-03 | 6.77 | 6.35 | -0.55 | -7.97% | 6.35 | 6.79 | 144445 | 9463 | 3.80% |
| 2025-01-02 | 6.93 | 6.90 | -0.10 | -1.43% | 6.62 | 6.97 | 148575 | 10031 | 3.91% |
| 2024-12-31 | 7.09 | 7.00 | -0.04 | -0.57% | 6.83 | 7.15 | 130344 | 9095 | 3.43% |
| 2024-12-30 | 7.05 | 7.04 | -0.05 | -0.71% | 6.99 | 7.14 | 102915 | 7257 | 2.71% |
| 2024-12-27 | 6.98 | 7.09 | 0.11 | 1.58% | 6.91 | 7.10 | 152697 | 10722 | 4.02% |
| 2024-12-26 | 6.80 | 6.98 | 0.18 | 2.65% | 6.77 | 7.01 | 158135 | 10926 | 4.16% |
| 2024-12-25 | 6.71 | 6.80 | 0.09 | 1.34% | 6.66 | 6.98 | 144538 | 9820 | 3.80% |