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 | 6.32 | 6.44 | 0.08 | 1.26% | 6.30 | 6.54 | 84612 | 5460 | 2.76% |
| 2025-04-02 | 6.37 | 6.36 | 0.02 | 0.32% | 6.26 | 6.47 | 62274 | 3962 | 2.03% |
| 2025-04-01 | 6.05 | 6.34 | 0.29 | 4.79% | 6.05 | 6.47 | 124015 | 7870 | 4.05% |
| 2025-03-31 | 6.14 | 6.05 | -0.11 | -1.79% | 5.95 | 6.18 | 65277 | 3952 | 2.13% |
| 2025-03-28 | 6.39 | 6.16 | -0.20 | -3.14% | 6.16 | 6.39 | 70723 | 4413 | 2.31% |
| 2025-03-27 | 6.39 | 6.36 | -0.04 | -0.63% | 6.23 | 6.41 | 63808 | 4038 | 2.08% |
| 2025-03-26 | 6.27 | 6.40 | 0.14 | 2.24% | 6.23 | 6.48 | 77455 | 4952 | 2.53% |
| 2025-03-25 | 6.35 | 6.26 | -0.07 | -1.11% | 6.16 | 6.42 | 99832 | 6244 | 3.26% |
| 2025-03-24 | 6.88 | 6.33 | -0.51 | -7.46% | 6.26 | 6.88 | 180216 | 11661 | 5.89% |
| 2025-03-21 | 6.92 | 6.84 | -0.05 | -0.73% | 6.79 | 6.97 | 146142 | 10030 | 4.77% |
| 2025-03-20 | 7.07 | 6.89 | -0.16 | -2.27% | 6.87 | 7.08 | 187815 | 13044 | 6.14% |
| 2025-03-19 | 7.22 | 7.05 | -0.16 | -2.22% | 7.02 | 7.26 | 191333 | 13564 | 6.25% |
| 2025-03-18 | 7.30 | 7.21 | -0.01 | -0.14% | 7.01 | 7.65 | 389142 | 28385 | 12.71% |
| 2025-03-17 | 6.59 | 7.22 | 0.66 | 10.06% | 6.57 | 7.22 | 235254 | 16302 | 7.68% |
| 2025-03-14 | 6.50 | 6.56 | 0.08 | 1.23% | 6.40 | 6.57 | 67794 | 4424 | 2.21% |
| 2025-03-13 | 6.58 | 6.48 | -0.10 | -1.52% | 6.40 | 6.65 | 70405 | 4572 | 2.30% |
| 2025-03-12 | 6.55 | 6.58 | 0.04 | 0.61% | 6.50 | 6.62 | 65738 | 4313 | 2.15% |
| 2025-03-11 | 6.46 | 6.54 | 0.00 | 0.00% | 6.40 | 6.55 | 56784 | 3678 | 1.85% |
| 2025-03-10 | 6.46 | 6.54 | 0.10 | 1.55% | 6.46 | 6.67 | 79468 | 5206 | 2.60% |
| 2025-03-07 | 6.52 | 6.44 | -0.08 | -1.23% | 6.39 | 6.58 | 57095 | 3695 | 1.87% |
| 2025-03-06 | 6.58 | 6.52 | -0.07 | -1.06% | 6.40 | 6.62 | 85369 | 5558 | 2.79% |
| 2025-03-05 | 6.66 | 6.59 | -0.10 | -1.49% | 6.50 | 6.73 | 51787 | 3403 | 1.69% |
| 2025-03-04 | 6.57 | 6.69 | 0.12 | 1.83% | 6.55 | 6.72 | 58511 | 3893 | 1.91% |
| 2025-03-03 | 6.69 | 6.57 | -0.11 | -1.65% | 6.54 | 6.72 | 60069 | 3982 | 1.96% |
| 2025-02-28 | 6.73 | 6.68 | -0.04 | -0.60% | 6.59 | 6.76 | 88368 | 5887 | 2.89% |
| 2025-02-27 | 6.88 | 6.72 | -0.13 | -1.90% | 6.67 | 6.94 | 65892 | 4470 | 2.15% |
| 2025-02-26 | 6.69 | 6.85 | 0.19 | 2.85% | 6.65 | 6.99 | 92078 | 6265 | 3.01% |
| 2025-02-25 | 6.72 | 6.66 | -0.12 | -1.77% | 6.64 | 6.82 | 66719 | 4485 | 2.18% |
| 2025-02-24 | 6.67 | 6.78 | 0.11 | 1.65% | 6.66 | 7.00 | 111516 | 7620 | 3.64% |
| 2025-02-21 | 6.70 | 6.67 | -0.05 | -0.74% | 6.61 | 6.78 | 64864 | 4326 | 2.12% |
| 2025-02-20 | 6.68 | 6.72 | 0.00 | 0.00% | 6.57 | 6.73 | 92686 | 6168 | 3.03% |
| 2025-02-19 | 6.52 | 6.72 | 0.22 | 3.38% | 6.44 | 6.82 | 133803 | 8931 | 4.37% |
| 2025-02-18 | 6.42 | 6.50 | 0.13 | 2.04% | 6.30 | 6.68 | 188674 | 12354 | 6.16% |
| 2025-02-17 | 6.12 | 6.37 | 0.29 | 4.77% | 6.11 | 6.47 | 126416 | 7991 | 4.13% |
| 2025-02-14 | 6.08 | 6.08 | 0.00 | 0.00% | 6.03 | 6.13 | 36834 | 2238 | 1.20% |
| 2025-02-13 | 6.07 | 6.08 | -0.02 | -0.33% | 6.06 | 6.15 | 46797 | 2853 | 1.53% |
| 2025-02-12 | 6.08 | 6.10 | 0.03 | 0.49% | 6.04 | 6.13 | 45449 | 2765 | 1.48% |
| 2025-02-11 | 6.20 | 6.07 | -0.09 | -1.46% | 6.06 | 6.20 | 52624 | 3206 | 1.72% |
| 2025-02-10 | 6.06 | 6.16 | 0.13 | 2.16% | 6.06 | 6.17 | 79005 | 4830 | 2.58% |
| 2025-02-07 | 6.10 | 6.03 | 0.10 | 1.69% | 6.02 | 6.32 | 104141 | 6396 | 3.40% |
| 2025-02-06 | 5.98 | 5.93 | 0.02 | 0.34% | 5.80 | 5.98 | 55058 | 3234 | 1.80% |
| 2025-02-05 | 5.76 | 5.91 | 0.18 | 3.14% | 5.75 | 5.98 | 58468 | 3448 | 1.91% |
| 2025-01-27 | 5.72 | 5.73 | 0.05 | 0.88% | 5.70 | 5.92 | 68737 | 3995 | 2.25% |
| 2025-01-24 | 5.62 | 5.68 | 0.06 | 1.07% | 5.56 | 5.69 | 30765 | 1729 | 1.00% |
| 2025-01-23 | 5.68 | 5.62 | -0.02 | -0.35% | 5.62 | 5.81 | 37236 | 2132 | 1.22% |
| 2025-01-22 | 5.67 | 5.64 | -0.06 | -1.05% | 5.58 | 5.70 | 27502 | 1552 | 0.90% |
| 2025-01-21 | 5.82 | 5.70 | -0.11 | -1.89% | 5.68 | 5.89 | 52844 | 3044 | 1.73% |
| 2025-01-20 | 5.69 | 5.81 | 0.10 | 1.75% | 5.50 | 5.84 | 70674 | 4041 | 2.31% |
| 2025-01-17 | 5.70 | 5.71 | 0.01 | 0.18% | 5.62 | 5.75 | 37996 | 2167 | 1.24% |
| 2025-01-16 | 5.70 | 5.70 | 0.03 | 0.53% | 5.67 | 5.80 | 39588 | 2272 | 1.29% |
| 2025-01-15 | 5.68 | 5.67 | -0.01 | -0.18% | 5.61 | 5.73 | 33993 | 1927 | 1.11% |
| 2025-01-14 | 5.49 | 5.68 | 0.21 | 3.84% | 5.49 | 5.69 | 46782 | 2624 | 1.53% |
| 2025-01-13 | 5.30 | 5.47 | 0.09 | 1.67% | 5.21 | 5.49 | 40652 | 2189 | 1.33% |
| 2025-01-10 | 5.58 | 5.38 | -0.22 | -3.93% | 5.38 | 5.61 | 39465 | 2162 | 1.29% |
| 2025-01-09 | 5.58 | 5.60 | -0.02 | -0.36% | 5.51 | 5.64 | 37596 | 2099 | 1.23% |
| 2025-01-08 | 5.57 | 5.62 | 0.02 | 0.36% | 5.43 | 5.68 | 43331 | 2410 | 1.42% |
| 2025-01-07 | 5.44 | 5.60 | 0.16 | 2.94% | 5.44 | 5.60 | 39801 | 2195 | 1.30% |
| 2025-01-06 | 5.38 | 5.44 | 0.00 | 0.00% | 5.18 | 5.55 | 55903 | 3010 | 1.83% |
| 2025-01-03 | 5.66 | 5.44 | -0.21 | -3.72% | 5.36 | 5.68 | 67526 | 3696 | 2.21% |
| 2025-01-02 | 5.79 | 5.65 | -0.13 | -2.25% | 5.59 | 5.87 | 58676 | 3374 | 1.92% |
| 2024-12-31 | 5.90 | 5.78 | -0.11 | -1.87% | 5.77 | 5.97 | 59851 | 3514 | 1.96% |
| 2024-12-30 | 5.90 | 5.89 | -0.07 | -1.17% | 5.73 | 6.06 | 68365 | 4019 | 2.23% |
| 2024-12-27 | 5.85 | 5.96 | 0.13 | 2.23% | 5.81 | 6.05 | 56201 | 3352 | 1.84% |
| 2024-12-26 | 5.75 | 5.83 | 0.08 | 1.39% | 5.75 | 5.88 | 47337 | 2759 | 1.55% |