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 | 6.19 | 6.27 | 0.06 | 0.97% | 6.19 | 6.27 | 733516 | 45768 | 0.35% |
| 2025-04-02 | 6.04 | 6.21 | 0.17 | 2.81% | 6.04 | 6.22 | 1542203 | 95072 | 0.73% |
| 2025-04-01 | 6.04 | 6.04 | 0.00 | 0.00% | 5.97 | 6.11 | 1013905 | 61184 | 0.48% |
| 2025-03-31 | 6.04 | 6.04 | 0.02 | 0.33% | 6.00 | 6.08 | 769588 | 46543 | 0.36% |
| 2025-03-28 | 6.04 | 6.02 | -0.02 | -0.33% | 6.00 | 6.06 | 508790 | 30639 | 0.24% |
| 2025-03-27 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.10 | 458433 | 27781 | 0.22% |
| 2025-03-26 | 6.09 | 6.07 | -0.02 | -0.33% | 6.05 | 6.10 | 565694 | 34326 | 0.27% |
| 2025-03-25 | 6.01 | 6.09 | 0.09 | 1.50% | 6.00 | 6.10 | 858395 | 52033 | 0.41% |
| 2025-03-24 | 5.99 | 6.00 | 0.01 | 0.17% | 5.98 | 6.02 | 610375 | 36629 | 0.29% |
| 2025-03-21 | 6.02 | 5.99 | -0.05 | -0.83% | 5.97 | 6.05 | 693686 | 41619 | 0.33% |
| 2025-03-20 | 6.06 | 6.04 | -0.02 | -0.33% | 6.02 | 6.09 | 525305 | 31751 | 0.25% |
| 2025-03-19 | 6.00 | 6.06 | 0.07 | 1.17% | 5.99 | 6.06 | 753154 | 45419 | 0.36% |
| 2025-03-18 | 6.00 | 5.99 | -0.01 | -0.17% | 5.97 | 6.02 | 524236 | 31411 | 0.25% |
| 2025-03-17 | 5.89 | 6.00 | 0.10 | 1.69% | 5.88 | 6.02 | 1387890 | 82834 | 0.66% |
| 2025-03-14 | 5.85 | 5.90 | 0.05 | 0.85% | 5.85 | 5.93 | 1025305 | 60534 | 0.48% |
| 2025-03-13 | 5.83 | 5.85 | 0.02 | 0.34% | 5.82 | 5.87 | 559670 | 32753 | 0.26% |
| 2025-03-12 | 5.82 | 5.83 | 0.00 | 0.00% | 5.79 | 5.85 | 581589 | 33909 | 0.28% |
| 2025-03-11 | 5.81 | 5.83 | 0.01 | 0.17% | 5.78 | 5.83 | 763432 | 44314 | 0.36% |
| 2025-03-10 | 5.85 | 5.82 | -0.05 | -0.85% | 5.81 | 5.86 | 715384 | 41676 | 0.34% |
| 2025-03-07 | 5.89 | 5.87 | -0.01 | -0.17% | 5.86 | 5.92 | 565020 | 33242 | 0.27% |
| 2025-03-06 | 5.99 | 5.88 | -0.10 | -1.67% | 5.88 | 6.00 | 1128910 | 66748 | 0.53% |
| 2025-03-05 | 5.83 | 5.98 | 0.14 | 2.40% | 5.83 | 5.99 | 1396226 | 82881 | 0.66% |
| 2025-03-04 | 5.84 | 5.84 | -0.01 | -0.17% | 5.82 | 5.87 | 464979 | 27202 | 0.22% |
| 2025-03-03 | 5.85 | 5.85 | 0.01 | 0.17% | 5.79 | 5.87 | 764746 | 44537 | 0.36% |
| 2025-02-28 | 5.86 | 5.84 | -0.03 | -0.51% | 5.83 | 5.90 | 737369 | 43212 | 0.35% |
| 2025-02-27 | 5.83 | 5.87 | 0.05 | 0.86% | 5.79 | 5.88 | 742951 | 43406 | 0.35% |
| 2025-02-26 | 5.80 | 5.82 | 0.02 | 0.34% | 5.79 | 5.87 | 682776 | 39831 | 0.32% |
| 2025-02-25 | 5.83 | 5.80 | -0.03 | -0.51% | 5.79 | 5.85 | 657818 | 38283 | 0.31% |
| 2025-02-24 | 5.88 | 5.83 | -0.06 | -1.02% | 5.83 | 5.90 | 842043 | 49266 | 0.40% |
| 2025-02-21 | 6.00 | 5.89 | -0.12 | -2.00% | 5.86 | 6.01 | 1551446 | 91702 | 0.73% |
| 2025-02-20 | 6.00 | 6.01 | 0.01 | 0.17% | 5.98 | 6.03 | 515281 | 30937 | 0.24% |
| 2025-02-19 | 6.00 | 6.00 | -0.02 | -0.33% | 5.99 | 6.06 | 774512 | 46647 | 0.37% |
| 2025-02-18 | 5.95 | 6.02 | 0.06 | 1.01% | 5.94 | 6.05 | 1171898 | 70422 | 0.55% |
| 2025-02-17 | 5.96 | 5.96 | 0.01 | 0.17% | 5.90 | 5.98 | 667268 | 39567 | 0.32% |
| 2025-02-14 | 5.96 | 5.95 | -0.01 | -0.17% | 5.91 | 5.97 | 607251 | 36036 | 0.29% |
| 2025-02-13 | 5.96 | 5.96 | -0.01 | -0.17% | 5.95 | 5.99 | 510856 | 30521 | 0.24% |
| 2025-02-12 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 5.98 | 543282 | 32315 | 0.26% |
| 2025-02-11 | 5.88 | 5.95 | 0.08 | 1.36% | 5.88 | 5.95 | 748589 | 44343 | 0.35% |
| 2025-02-10 | 5.88 | 5.87 | 0.00 | 0.00% | 5.85 | 5.96 | 942640 | 55638 | 0.45% |
| 2025-02-07 | 5.89 | 5.87 | -0.04 | -0.68% | 5.86 | 5.92 | 839363 | 49356 | 0.40% |
| 2025-02-06 | 5.92 | 5.91 | -0.01 | -0.17% | 5.85 | 5.97 | 813912 | 47983 | 0.38% |
| 2025-02-05 | 5.99 | 5.92 | -0.07 | -1.17% | 5.91 | 6.02 | 769558 | 45789 | 0.36% |
| 2025-01-27 | 5.91 | 5.99 | 0.08 | 1.35% | 5.91 | 6.01 | 865614 | 51846 | 0.41% |
| 2025-01-24 | 5.91 | 5.91 | 0.00 | 0.00% | 5.82 | 5.93 | 677734 | 39866 | 0.32% |
| 2025-01-23 | 5.81 | 5.91 | 0.13 | 2.25% | 5.81 | 5.95 | 914204 | 53925 | 0.43% |
| 2025-01-22 | 5.90 | 5.78 | -0.11 | -1.87% | 5.77 | 5.90 | 732907 | 42578 | 0.35% |
| 2025-01-21 | 5.91 | 5.89 | 0.01 | 0.17% | 5.87 | 5.95 | 499459 | 29488 | 0.24% |
| 2025-01-20 | 5.91 | 5.88 | 0.01 | 0.17% | 5.87 | 5.94 | 650598 | 38404 | 0.31% |
| 2025-01-17 | 6.03 | 5.99 | -0.05 | -0.83% | 5.96 | 6.05 | 852351 | 51247 | 0.40% |
| 2025-01-16 | 6.05 | 6.04 | 0.03 | 0.50% | 5.98 | 6.06 | 746322 | 44991 | 0.35% |
| 2025-01-15 | 6.00 | 6.01 | 0.01 | 0.17% | 5.99 | 6.11 | 907167 | 54783 | 0.43% |
| 2025-01-14 | 5.87 | 6.00 | 0.14 | 2.39% | 5.86 | 6.01 | 1033166 | 61597 | 0.49% |
| 2025-01-13 | 5.91 | 5.86 | -0.09 | -1.51% | 5.81 | 5.94 | 1055971 | 61977 | 0.50% |
| 2025-01-10 | 6.01 | 5.95 | -0.04 | -0.67% | 5.86 | 6.03 | 962964 | 57305 | 0.46% |
| 2025-01-09 | 6.06 | 5.99 | -0.07 | -1.16% | 5.94 | 6.07 | 883045 | 53066 | 0.42% |
| 2025-01-08 | 6.05 | 6.06 | 0.01 | 0.17% | 6.01 | 6.13 | 1004982 | 60998 | 0.48% |
| 2025-01-07 | 5.95 | 6.05 | 0.08 | 1.34% | 5.91 | 6.07 | 919270 | 55017 | 0.43% |
| 2025-01-06 | 5.91 | 5.97 | 0.06 | 1.02% | 5.79 | 5.98 | 1336958 | 78868 | 0.63% |
| 2025-01-03 | 6.02 | 5.91 | -0.11 | -1.83% | 5.90 | 6.08 | 1270397 | 75699 | 0.60% |
| 2025-01-02 | 6.16 | 6.02 | -0.13 | -2.11% | 5.99 | 6.21 | 1462420 | 88927 | 0.69% |
| 2024-12-31 | 6.25 | 6.15 | -0.11 | -1.76% | 6.14 | 6.29 | 1127930 | 70053 | 0.53% |
| 2024-12-30 | 6.14 | 6.26 | 0.11 | 1.79% | 6.13 | 6.28 | 1133055 | 70429 | 0.54% |
| 2024-12-27 | 6.19 | 6.15 | -0.05 | -0.81% | 6.03 | 6.24 | 1126970 | 69006 | 0.53% |
| 2024-12-26 | 6.19 | 6.20 | 0.00 | 0.00% | 6.12 | 6.21 | 872093 | 53848 | 0.41% |
| 2024-12-25 | 6.06 | 6.20 | 0.15 | 2.48% | 6.06 | 6.21 | 1486180 | 91530 | 0.70% |