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 | 6.50 | 6.64 | 0.02 | 0.30% | 6.46 | 6.82 | 361740 | 24040 | 10.62% |
| 2025-04-02 | 6.39 | 6.62 | 0.22 | 3.44% | 6.24 | 6.72 | 376961 | 24373 | 11.07% |
| 2025-04-01 | 6.45 | 6.40 | -0.15 | -2.29% | 6.34 | 6.70 | 310089 | 20146 | 9.11% |
| 2025-03-31 | 6.25 | 6.55 | 0.11 | 1.71% | 6.25 | 6.85 | 427239 | 28193 | 12.55% |
| 2025-03-28 | 6.35 | 6.44 | 0.33 | 5.40% | 6.14 | 6.70 | 399592 | 25278 | 11.74% |
| 2025-03-27 | 6.06 | 6.11 | 0.02 | 0.33% | 5.94 | 6.13 | 205086 | 12428 | 6.02% |
| 2025-03-26 | 6.04 | 6.09 | 0.06 | 1.00% | 6.00 | 6.25 | 212526 | 13010 | 6.24% |
| 2025-03-25 | 6.00 | 6.03 | -0.19 | -3.05% | 5.92 | 6.28 | 311073 | 18816 | 9.14% |
| 2025-03-24 | 6.37 | 6.22 | -0.69 | -9.99% | 6.22 | 6.49 | 280306 | 17567 | 8.23% |
| 2025-03-21 | 7.46 | 6.91 | -0.77 | -10.03% | 6.91 | 7.48 | 389065 | 27191 | 11.43% |
| 2025-03-20 | 7.81 | 7.68 | -0.22 | -2.78% | 7.56 | 8.60 | 785767 | 63031 | 23.08% |
| 2025-03-19 | 7.51 | 7.90 | 0.72 | 10.03% | 7.38 | 7.90 | 517285 | 40340 | 15.19% |
| 2025-03-18 | 6.52 | 7.18 | 0.65 | 9.95% | 6.42 | 7.18 | 268767 | 18372 | 7.89% |
| 2025-03-17 | 6.52 | 6.53 | -0.09 | -1.36% | 6.43 | 6.61 | 351572 | 22852 | 10.33% |
| 2025-03-14 | 6.80 | 6.62 | -0.13 | -1.93% | 6.54 | 7.10 | 591727 | 40051 | 17.38% |
| 2025-03-13 | 6.10 | 6.75 | 0.61 | 9.93% | 6.10 | 6.75 | 325231 | 21230 | 9.55% |
| 2025-03-12 | 6.02 | 6.14 | 0.16 | 2.68% | 6.02 | 6.34 | 202394 | 12433 | 5.94% |
| 2025-03-11 | 5.73 | 5.98 | 0.17 | 2.93% | 5.72 | 6.05 | 187062 | 11099 | 5.49% |
| 2025-03-10 | 5.78 | 5.81 | 0.01 | 0.17% | 5.77 | 5.87 | 69605 | 4043 | 2.04% |
| 2025-03-07 | 5.84 | 5.80 | -0.05 | -0.85% | 5.77 | 5.99 | 102439 | 6017 | 3.01% |
| 2025-03-06 | 5.78 | 5.85 | 0.03 | 0.52% | 5.74 | 5.90 | 105738 | 6173 | 3.11% |
| 2025-03-05 | 5.87 | 5.82 | -0.07 | -1.19% | 5.69 | 5.92 | 103733 | 5989 | 3.05% |
| 2025-03-04 | 5.82 | 5.89 | 0.11 | 1.90% | 5.78 | 5.91 | 85299 | 4995 | 2.51% |
| 2025-03-03 | 5.76 | 5.78 | 0.05 | 0.87% | 5.71 | 5.86 | 69521 | 4024 | 2.04% |
| 2025-02-28 | 5.88 | 5.73 | -0.16 | -2.72% | 5.72 | 5.90 | 95471 | 5538 | 2.80% |
| 2025-02-27 | 5.94 | 5.89 | -0.07 | -1.17% | 5.79 | 5.97 | 112339 | 6609 | 3.30% |
| 2025-02-26 | 5.92 | 5.96 | -0.07 | -1.16% | 5.92 | 6.04 | 122628 | 7305 | 3.60% |
| 2025-02-25 | 6.06 | 6.03 | -0.04 | -0.66% | 5.99 | 6.26 | 183649 | 11259 | 5.39% |
| 2025-02-24 | 5.93 | 6.07 | 0.08 | 1.34% | 5.83 | 6.19 | 143500 | 8609 | 4.21% |
| 2025-02-21 | 6.07 | 5.99 | -0.18 | -2.92% | 5.96 | 6.09 | 156982 | 9420 | 4.61% |
| 2025-02-20 | 5.94 | 6.17 | 0.24 | 4.05% | 5.90 | 6.18 | 222947 | 13491 | 6.55% |
| 2025-02-19 | 5.95 | 5.93 | 0.07 | 1.19% | 5.87 | 6.06 | 109552 | 6487 | 3.22% |
| 2025-02-18 | 6.07 | 5.86 | -0.25 | -4.09% | 5.84 | 6.11 | 163505 | 9750 | 4.80% |
| 2025-02-17 | 6.00 | 6.11 | -0.01 | -0.16% | 5.87 | 6.15 | 225412 | 13557 | 6.62% |
| 2025-02-14 | 6.14 | 6.12 | -0.05 | -0.81% | 6.05 | 6.33 | 226724 | 13942 | 6.66% |
| 2025-02-13 | 6.35 | 6.17 | -0.39 | -5.95% | 6.10 | 6.37 | 350159 | 21679 | 10.28% |
| 2025-02-12 | 6.35 | 6.56 | 0.26 | 4.13% | 6.30 | 6.93 | 551736 | 36351 | 16.20% |
| 2025-02-11 | 5.76 | 6.30 | 0.57 | 9.95% | 5.73 | 6.30 | 104053 | 6376 | 3.06% |
| 2025-02-10 | 5.53 | 5.73 | 0.22 | 3.99% | 5.52 | 5.75 | 105292 | 5937 | 3.09% |
| 2025-02-07 | 5.51 | 5.51 | 0.03 | 0.55% | 5.46 | 5.58 | 98222 | 5432 | 2.88% |
| 2025-02-06 | 5.43 | 5.48 | 0.04 | 0.74% | 5.30 | 5.49 | 89601 | 4836 | 2.63% |
| 2025-02-05 | 5.45 | 5.44 | 0.13 | 2.45% | 5.37 | 5.50 | 85811 | 4665 | 2.52% |
| 2025-01-27 | 5.40 | 5.31 | -0.08 | -1.48% | 5.30 | 5.44 | 78154 | 4198 | 2.30% |
| 2025-01-24 | 5.22 | 5.39 | 0.16 | 3.06% | 5.17 | 5.42 | 82992 | 4402 | 2.44% |
| 2025-01-23 | 5.34 | 5.23 | -0.04 | -0.76% | 5.23 | 5.42 | 75195 | 4018 | 2.21% |
| 2025-01-22 | 5.55 | 5.27 | -0.12 | -2.23% | 5.25 | 5.55 | 94931 | 5040 | 2.79% |
| 2025-01-21 | 5.56 | 5.39 | -0.10 | -1.82% | 5.31 | 5.56 | 71490 | 3857 | 2.10% |
| 2025-01-20 | 5.41 | 5.49 | 0.14 | 2.62% | 5.28 | 5.55 | 109910 | 6003 | 3.23% |
| 2025-01-17 | 5.50 | 5.35 | -0.13 | -2.37% | 5.35 | 5.50 | 70075 | 3772 | 2.06% |
| 2025-01-16 | 5.44 | 5.48 | 0.11 | 2.05% | 5.41 | 5.57 | 79668 | 4376 | 2.34% |
| 2025-01-15 | 5.40 | 5.37 | -0.02 | -0.37% | 5.29 | 5.47 | 65119 | 3494 | 1.91% |
| 2025-01-14 | 5.14 | 5.39 | 0.25 | 4.86% | 5.14 | 5.39 | 85677 | 4553 | 2.52% |
| 2025-01-13 | 5.03 | 5.14 | 0.02 | 0.39% | 4.92 | 5.20 | 66473 | 3377 | 1.95% |
| 2025-01-10 | 5.40 | 5.12 | -0.24 | -4.48% | 5.10 | 5.40 | 79231 | 4148 | 2.33% |
| 2025-01-09 | 5.32 | 5.36 | 0.03 | 0.56% | 5.27 | 5.40 | 64043 | 3430 | 1.88% |
| 2025-01-08 | 5.30 | 5.33 | -0.01 | -0.19% | 5.17 | 5.43 | 89413 | 4736 | 2.63% |
| 2025-01-07 | 5.14 | 5.34 | 0.23 | 4.50% | 5.11 | 5.34 | 90975 | 4745 | 2.67% |
| 2025-01-06 | 5.20 | 5.11 | -0.14 | -2.67% | 4.93 | 5.25 | 106313 | 5429 | 3.12% |
| 2025-01-03 | 5.74 | 5.25 | -0.43 | -7.57% | 5.22 | 5.80 | 143330 | 7742 | 4.21% |
| 2025-01-02 | 5.55 | 5.68 | 0.15 | 2.71% | 5.55 | 5.89 | 172944 | 9961 | 5.08% |
| 2024-12-31 | 5.59 | 5.53 | -0.07 | -1.25% | 5.53 | 5.71 | 97174 | 5467 | 2.85% |
| 2024-12-30 | 5.76 | 5.60 | -0.18 | -3.11% | 5.51 | 5.80 | 96209 | 5366 | 2.83% |
| 2024-12-27 | 5.68 | 5.78 | 0.11 | 1.94% | 5.63 | 5.87 | 91695 | 5316 | 2.69% |
| 2024-12-26 | 5.64 | 5.67 | 0.06 | 1.07% | 5.62 | 5.82 | 86360 | 4923 | 2.54% |
| 2024-12-25 | 5.85 | 5.61 | -0.27 | -4.59% | 5.46 | 5.88 | 138377 | 7760 | 4.06% |