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 | 6.13 | 6.22 | 0.04 | 0.65% | 6.11 | 6.23 | 52901 | 3265 | 0.88% |
| 2025-04-02 | 6.16 | 6.18 | 0.01 | 0.16% | 6.13 | 6.24 | 38411 | 2373 | 0.64% |
| 2025-04-01 | 6.12 | 6.17 | 0.04 | 0.65% | 6.11 | 6.29 | 72782 | 4521 | 1.21% |
| 2025-03-31 | 6.25 | 6.13 | -0.10 | -1.61% | 6.02 | 6.27 | 94215 | 5762 | 1.57% |
| 2025-03-28 | 6.56 | 6.23 | -0.33 | -5.03% | 6.22 | 6.60 | 124470 | 7866 | 2.07% |
| 2025-03-27 | 6.49 | 6.56 | 0.07 | 1.08% | 6.37 | 6.68 | 125245 | 8204 | 2.09% |
| 2025-03-26 | 6.27 | 6.49 | 0.17 | 2.69% | 6.26 | 6.54 | 118825 | 7700 | 1.98% |
| 2025-03-25 | 6.28 | 6.32 | 0.01 | 0.16% | 6.15 | 6.35 | 96881 | 6048 | 1.61% |
| 2025-03-24 | 6.59 | 6.31 | -0.31 | -4.68% | 6.17 | 6.59 | 164636 | 10472 | 2.74% |
| 2025-03-21 | 6.67 | 6.62 | -0.04 | -0.60% | 6.59 | 6.77 | 146507 | 9776 | 2.44% |
| 2025-03-20 | 6.60 | 6.66 | 0.06 | 0.91% | 6.58 | 6.69 | 143500 | 9532 | 2.39% |
| 2025-03-19 | 6.58 | 6.60 | 0.00 | 0.00% | 6.52 | 6.62 | 77480 | 5092 | 1.29% |
| 2025-03-18 | 6.58 | 6.60 | 0.03 | 0.46% | 6.52 | 6.62 | 83009 | 5454 | 1.38% |
| 2025-03-17 | 6.50 | 6.57 | 0.07 | 1.08% | 6.50 | 6.66 | 108767 | 7167 | 1.81% |
| 2025-03-14 | 6.34 | 6.50 | 0.14 | 2.20% | 6.31 | 6.50 | 101468 | 6527 | 1.69% |
| 2025-03-13 | 6.49 | 6.36 | -0.15 | -2.30% | 6.25 | 6.50 | 115264 | 7320 | 1.92% |
| 2025-03-12 | 6.54 | 6.51 | -0.03 | -0.46% | 6.48 | 6.57 | 69175 | 4508 | 1.15% |
| 2025-03-11 | 6.46 | 6.54 | 0.03 | 0.46% | 6.40 | 6.54 | 77208 | 4998 | 1.29% |
| 2025-03-10 | 6.49 | 6.51 | -0.01 | -0.15% | 6.46 | 6.54 | 83195 | 5408 | 1.39% |
| 2025-03-07 | 6.62 | 6.52 | -0.07 | -1.06% | 6.46 | 6.69 | 130283 | 8562 | 2.17% |
| 2025-03-06 | 6.56 | 6.59 | 0.03 | 0.46% | 6.49 | 6.61 | 108575 | 7135 | 1.81% |
| 2025-03-05 | 6.63 | 6.56 | -0.08 | -1.20% | 6.44 | 6.63 | 114538 | 7458 | 1.91% |
| 2025-03-04 | 6.52 | 6.64 | 0.13 | 2.00% | 6.47 | 6.69 | 124156 | 8224 | 2.07% |
| 2025-03-03 | 6.42 | 6.51 | 0.08 | 1.24% | 6.41 | 6.60 | 117210 | 7646 | 1.95% |
| 2025-02-28 | 6.55 | 6.43 | -0.15 | -2.28% | 6.38 | 6.62 | 119395 | 7756 | 1.99% |
| 2025-02-27 | 6.63 | 6.58 | -0.03 | -0.45% | 6.45 | 6.67 | 141338 | 9283 | 2.36% |
| 2025-02-26 | 6.59 | 6.61 | 0.04 | 0.61% | 6.55 | 6.68 | 131418 | 8674 | 2.19% |
| 2025-02-25 | 6.65 | 6.57 | -0.17 | -2.52% | 6.50 | 6.78 | 190187 | 12655 | 3.17% |
| 2025-02-24 | 6.64 | 6.74 | 0.12 | 1.81% | 6.50 | 6.95 | 288610 | 19361 | 4.81% |
| 2025-02-21 | 6.72 | 6.62 | -0.10 | -1.49% | 6.57 | 6.73 | 202569 | 13429 | 3.38% |
| 2025-02-20 | 6.59 | 6.72 | 0.10 | 1.51% | 6.44 | 6.84 | 285166 | 18879 | 4.75% |
| 2025-02-19 | 6.35 | 6.62 | 0.28 | 4.42% | 6.34 | 6.75 | 273799 | 18008 | 4.56% |
| 2025-02-18 | 6.55 | 6.34 | -0.19 | -2.91% | 6.33 | 6.55 | 109274 | 7034 | 1.82% |
| 2025-02-17 | 6.41 | 6.53 | 0.16 | 2.51% | 6.41 | 6.57 | 166725 | 10835 | 2.78% |
| 2025-02-14 | 6.42 | 6.37 | -0.04 | -0.62% | 6.31 | 6.48 | 127016 | 8118 | 2.12% |
| 2025-02-13 | 6.51 | 6.41 | -0.10 | -1.54% | 6.38 | 6.54 | 156522 | 10098 | 2.61% |
| 2025-02-12 | 6.45 | 6.51 | 0.07 | 1.09% | 6.42 | 6.66 | 226746 | 14758 | 3.78% |
| 2025-02-11 | 6.41 | 6.44 | 0.07 | 1.10% | 6.26 | 6.49 | 245183 | 15708 | 4.09% |
| 2025-02-10 | 6.24 | 6.37 | 0.13 | 2.08% | 6.24 | 6.38 | 133321 | 8398 | 2.22% |
| 2025-02-07 | 6.25 | 6.24 | 0.05 | 0.81% | 6.15 | 6.33 | 168818 | 10548 | 2.81% |
| 2025-02-06 | 5.99 | 6.19 | 0.16 | 2.65% | 5.98 | 6.23 | 151822 | 9277 | 2.53% |
| 2025-02-05 | 6.04 | 6.03 | 0.07 | 1.17% | 5.96 | 6.09 | 106700 | 6431 | 1.78% |
| 2025-01-27 | 6.05 | 5.96 | -0.08 | -1.32% | 5.95 | 6.14 | 103282 | 6218 | 1.72% |
| 2025-01-24 | 5.92 | 6.04 | 0.08 | 1.34% | 5.91 | 6.07 | 95846 | 5755 | 1.60% |
| 2025-01-23 | 6.04 | 5.96 | -0.02 | -0.33% | 5.95 | 6.13 | 131750 | 7959 | 2.20% |
| 2025-01-22 | 6.13 | 5.98 | -0.20 | -3.24% | 5.98 | 6.20 | 143036 | 8663 | 2.38% |
| 2025-01-21 | 6.40 | 6.18 | -0.21 | -3.29% | 6.15 | 6.43 | 172785 | 10766 | 2.88% |
| 2025-01-20 | 6.45 | 6.39 | -0.01 | -0.16% | 6.30 | 6.50 | 170280 | 10889 | 2.84% |
| 2025-01-17 | 6.26 | 6.40 | 0.01 | 0.16% | 6.26 | 6.54 | 206443 | 13210 | 3.44% |
| 2025-01-16 | 6.35 | 6.39 | 0.01 | 0.16% | 6.33 | 6.53 | 212305 | 13629 | 3.54% |
| 2025-01-15 | 6.51 | 6.38 | -0.07 | -1.09% | 6.32 | 6.51 | 215799 | 13789 | 3.60% |
| 2025-01-14 | 6.15 | 6.45 | 0.36 | 5.91% | 6.14 | 6.50 | 274225 | 17393 | 4.57% |
| 2025-01-13 | 6.22 | 6.09 | -0.07 | -1.14% | 6.00 | 6.26 | 153295 | 9394 | 2.55% |
| 2025-01-10 | 6.33 | 6.16 | -0.21 | -3.30% | 6.10 | 6.53 | 249648 | 15789 | 4.16% |
| 2025-01-09 | 6.22 | 6.37 | 0.08 | 1.27% | 6.18 | 6.44 | 218389 | 13792 | 3.64% |
| 2025-01-08 | 6.11 | 6.29 | 0.13 | 2.11% | 5.94 | 6.34 | 246367 | 15087 | 4.11% |
| 2025-01-07 | 6.06 | 6.16 | 0.15 | 2.50% | 5.98 | 6.16 | 150833 | 9171 | 2.51% |
| 2025-01-06 | 6.05 | 6.01 | -0.15 | -2.44% | 5.96 | 6.17 | 187767 | 11319 | 3.13% |
| 2025-01-03 | 6.46 | 6.16 | -0.20 | -3.14% | 6.12 | 6.57 | 283909 | 18066 | 4.73% |
| 2025-01-02 | 6.29 | 6.36 | 0.07 | 1.11% | 6.21 | 6.57 | 228518 | 14585 | 3.81% |
| 2024-12-31 | 6.43 | 6.29 | -0.14 | -2.18% | 6.25 | 6.49 | 163612 | 10414 | 2.73% |
| 2024-12-30 | 6.48 | 6.43 | -0.10 | -1.53% | 6.32 | 6.48 | 185639 | 11889 | 3.09% |
| 2024-12-27 | 6.57 | 6.53 | -0.06 | -0.91% | 6.50 | 6.69 | 204357 | 13470 | 3.41% |
| 2024-12-26 | 6.68 | 6.59 | -0.18 | -2.66% | 6.53 | 6.77 | 266622 | 17712 | 4.44% |