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 | 6.18 | 6.29 | 0.08 | 1.29% | 6.11 | 6.30 | 146027 | 9083 | 1.73% |
| 2025-04-02 | 6.17 | 6.21 | 0.02 | 0.32% | 6.10 | 6.31 | 111208 | 6911 | 1.32% |
| 2025-04-01 | 6.08 | 6.19 | 0.15 | 2.48% | 6.06 | 6.35 | 169278 | 10513 | 2.01% |
| 2025-03-31 | 6.15 | 6.04 | -0.16 | -2.58% | 5.96 | 6.18 | 153680 | 9298 | 1.82% |
| 2025-03-28 | 6.34 | 6.20 | -0.14 | -2.21% | 6.16 | 6.39 | 128602 | 8022 | 1.53% |
| 2025-03-27 | 6.46 | 6.34 | -0.18 | -2.76% | 6.31 | 6.49 | 196432 | 12569 | 2.33% |
| 2025-03-26 | 6.51 | 6.52 | 0.07 | 1.09% | 6.33 | 6.58 | 333146 | 21598 | 3.95% |
| 2025-03-25 | 6.20 | 6.45 | 0.23 | 3.70% | 6.20 | 6.45 | 235613 | 14949 | 2.80% |
| 2025-03-24 | 6.36 | 6.22 | -0.13 | -2.05% | 6.07 | 6.39 | 181147 | 11212 | 2.15% |
| 2025-03-21 | 6.39 | 6.35 | -0.05 | -0.78% | 6.30 | 6.43 | 179124 | 11404 | 2.13% |
| 2025-03-20 | 6.30 | 6.40 | 0.11 | 1.75% | 6.21 | 6.47 | 235575 | 14982 | 2.80% |
| 2025-03-19 | 6.25 | 6.29 | 0.02 | 0.32% | 6.24 | 6.39 | 197471 | 12458 | 2.34% |
| 2025-03-18 | 6.13 | 6.27 | 0.12 | 1.95% | 6.09 | 6.33 | 220586 | 13666 | 2.62% |
| 2025-03-17 | 6.12 | 6.15 | 0.06 | 0.99% | 6.07 | 6.18 | 119656 | 7340 | 1.42% |
| 2025-03-14 | 5.96 | 6.09 | 0.11 | 1.84% | 5.96 | 6.11 | 165749 | 10038 | 1.97% |
| 2025-03-13 | 6.11 | 5.98 | -0.09 | -1.48% | 5.90 | 6.11 | 171795 | 10236 | 2.04% |
| 2025-03-12 | 6.12 | 6.07 | -0.01 | -0.16% | 6.03 | 6.13 | 119527 | 7267 | 1.42% |
| 2025-03-11 | 6.00 | 6.08 | -0.02 | -0.33% | 5.97 | 6.12 | 146903 | 8896 | 1.74% |
| 2025-03-10 | 6.06 | 6.10 | 0.06 | 0.99% | 5.95 | 6.24 | 227773 | 13868 | 2.70% |
| 2025-03-07 | 6.05 | 6.04 | -0.05 | -0.82% | 6.01 | 6.12 | 126302 | 7649 | 1.50% |
| 2025-03-06 | 6.09 | 6.09 | 0.01 | 0.16% | 6.04 | 6.16 | 192188 | 11707 | 2.28% |
| 2025-03-05 | 5.95 | 6.08 | 0.17 | 2.88% | 5.88 | 6.22 | 284569 | 17219 | 3.38% |
| 2025-03-04 | 5.83 | 5.91 | 0.05 | 0.85% | 5.80 | 5.91 | 115814 | 6805 | 1.37% |
| 2025-03-03 | 5.77 | 5.86 | 0.09 | 1.56% | 5.75 | 5.95 | 143659 | 8442 | 1.71% |
| 2025-02-28 | 5.92 | 5.77 | -0.19 | -3.19% | 5.76 | 5.94 | 136465 | 7983 | 1.62% |
| 2025-02-27 | 6.00 | 5.96 | -0.06 | -1.00% | 5.87 | 6.06 | 156717 | 9356 | 1.86% |
| 2025-02-26 | 5.87 | 6.02 | 0.15 | 2.56% | 5.87 | 6.08 | 198836 | 11936 | 2.36% |
| 2025-02-25 | 5.98 | 5.87 | -0.13 | -2.17% | 5.85 | 6.02 | 186496 | 11043 | 2.21% |
| 2025-02-24 | 5.98 | 6.00 | 0.01 | 0.17% | 5.89 | 6.03 | 185265 | 11042 | 2.20% |
| 2025-02-21 | 6.00 | 5.99 | -0.04 | -0.66% | 5.89 | 6.04 | 224869 | 13391 | 2.67% |
| 2025-02-20 | 6.03 | 6.03 | -0.02 | -0.33% | 5.98 | 6.11 | 144589 | 8717 | 1.72% |
| 2025-02-19 | 6.00 | 6.05 | 0.05 | 0.83% | 5.98 | 6.08 | 128964 | 7796 | 1.53% |
| 2025-02-18 | 6.20 | 6.00 | -0.19 | -3.07% | 5.95 | 6.20 | 187501 | 11377 | 2.23% |
| 2025-02-17 | 6.21 | 6.19 | 0.03 | 0.49% | 6.15 | 6.26 | 150042 | 9292 | 1.78% |
| 2025-02-14 | 6.33 | 6.16 | -0.16 | -2.53% | 6.12 | 6.45 | 227850 | 14246 | 2.70% |
| 2025-02-13 | 6.43 | 6.32 | -0.14 | -2.17% | 6.28 | 6.48 | 233483 | 14892 | 2.77% |
| 2025-02-12 | 6.49 | 6.46 | -0.05 | -0.77% | 6.38 | 6.53 | 165596 | 10674 | 1.97% |
| 2025-02-11 | 6.63 | 6.51 | -0.15 | -2.25% | 6.48 | 6.66 | 165130 | 10789 | 1.96% |
| 2025-02-10 | 6.64 | 6.66 | 0.01 | 0.15% | 6.53 | 6.70 | 212371 | 14044 | 2.52% |
| 2025-02-07 | 6.40 | 6.65 | 0.25 | 3.91% | 6.37 | 6.91 | 362352 | 24219 | 4.30% |
| 2025-02-06 | 6.30 | 6.40 | 0.04 | 0.63% | 6.30 | 6.40 | 166622 | 10575 | 1.98% |
| 2025-02-05 | 6.32 | 6.36 | 0.05 | 0.79% | 6.21 | 6.38 | 133029 | 8407 | 1.58% |
| 2025-01-27 | 6.43 | 6.31 | -0.10 | -1.56% | 6.31 | 6.65 | 162240 | 10392 | 1.93% |
| 2025-01-24 | 6.43 | 6.41 | -0.02 | -0.31% | 6.33 | 6.49 | 183224 | 11743 | 2.17% |
| 2025-01-23 | 6.81 | 6.43 | -0.27 | -4.03% | 6.43 | 6.88 | 365609 | 24169 | 4.34% |
| 2025-01-22 | 6.68 | 6.70 | 0.10 | 1.52% | 6.61 | 7.18 | 543596 | 37106 | 6.45% |
| 2025-01-21 | 6.62 | 6.60 | 0.02 | 0.30% | 6.42 | 6.69 | 218961 | 14348 | 2.60% |
| 2025-01-20 | 6.71 | 6.58 | -0.01 | -0.15% | 6.58 | 6.77 | 229434 | 15244 | 2.72% |
| 2025-01-17 | 6.81 | 6.59 | -0.14 | -2.08% | 6.49 | 6.83 | 291111 | 19237 | 3.46% |
| 2025-01-16 | 6.59 | 6.73 | 0.18 | 2.75% | 6.49 | 6.78 | 336372 | 22325 | 3.99% |
| 2025-01-15 | 6.42 | 6.55 | 0.24 | 3.80% | 6.35 | 6.70 | 465033 | 30524 | 5.52% |
| 2025-01-14 | 5.68 | 6.31 | 0.57 | 9.93% | 5.67 | 6.31 | 238730 | 14466 | 2.83% |
| 2025-01-13 | 6.04 | 5.74 | -0.47 | -7.57% | 5.66 | 6.07 | 284457 | 16483 | 3.38% |
| 2025-01-10 | 6.33 | 6.21 | -0.09 | -1.43% | 6.21 | 6.54 | 207192 | 13258 | 2.46% |
| 2025-01-09 | 6.17 | 6.30 | 0.02 | 0.32% | 6.16 | 6.42 | 132054 | 8300 | 1.57% |
| 2025-01-08 | 6.60 | 6.28 | -0.36 | -5.42% | 6.13 | 6.60 | 281527 | 17823 | 3.34% |
| 2025-01-07 | 6.46 | 6.64 | 0.22 | 3.43% | 6.35 | 6.65 | 256819 | 16756 | 3.05% |
| 2025-01-06 | 6.35 | 6.42 | -0.03 | -0.47% | 6.25 | 6.70 | 234446 | 15046 | 2.78% |
| 2025-01-03 | 6.94 | 6.45 | -0.49 | -7.06% | 6.31 | 6.94 | 349730 | 23122 | 4.15% |
| 2025-01-02 | 6.71 | 6.94 | 0.18 | 2.66% | 6.63 | 7.14 | 409633 | 28292 | 4.87% |
| 2024-12-31 | 6.66 | 6.76 | 0.12 | 1.81% | 6.51 | 6.91 | 300528 | 20183 | 3.57% |
| 2024-12-30 | 6.74 | 6.64 | -0.13 | -1.92% | 6.60 | 6.86 | 197902 | 13267 | 2.35% |
| 2024-12-27 | 6.66 | 6.77 | 0.06 | 0.89% | 6.59 | 6.98 | 325969 | 22164 | 3.87% |
| 2024-12-26 | 6.41 | 6.71 | 0.29 | 4.52% | 6.37 | 6.99 | 363292 | 24378 | 4.32% |