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 | 6.11 | 6.17 | 0.01 | 0.16% | 6.06 | 6.20 | 12747 | 781 | 1.28% |
| 2025-04-02 | 6.23 | 6.16 | -0.06 | -0.96% | 6.12 | 6.29 | 12614 | 781 | 1.27% |
| 2025-04-01 | 6.18 | 6.22 | 0.03 | 0.48% | 6.11 | 6.39 | 22686 | 1426 | 2.29% |
| 2025-03-31 | 6.09 | 6.19 | -0.01 | -0.16% | 5.82 | 6.19 | 20002 | 1207 | 2.02% |
| 2025-03-28 | 6.22 | 6.20 | -0.02 | -0.32% | 6.01 | 6.29 | 19120 | 1169 | 1.93% |
| 2025-03-27 | 6.26 | 6.22 | -0.07 | -1.11% | 6.12 | 6.29 | 11011 | 683 | 1.11% |
| 2025-03-26 | 6.18 | 6.29 | 0.14 | 2.28% | 6.11 | 6.47 | 21300 | 1347 | 2.15% |
| 2025-03-25 | 6.14 | 6.15 | 0.05 | 0.82% | 5.95 | 6.20 | 15783 | 960 | 1.59% |
| 2025-03-24 | 6.39 | 6.10 | -0.23 | -3.63% | 5.97 | 6.39 | 24204 | 1485 | 2.44% |
| 2025-03-21 | 6.66 | 6.33 | -0.33 | -4.95% | 6.30 | 6.67 | 25270 | 1629 | 2.55% |
| 2025-03-20 | 6.73 | 6.66 | -0.06 | -0.89% | 6.59 | 6.78 | 18196 | 1214 | 1.83% |
| 2025-03-19 | 6.76 | 6.72 | -0.07 | -1.03% | 6.68 | 6.85 | 12979 | 877 | 1.31% |
| 2025-03-18 | 6.75 | 6.79 | 0.01 | 0.15% | 6.74 | 6.83 | 12424 | 842 | 1.25% |
| 2025-03-17 | 6.80 | 6.78 | 0.03 | 0.44% | 6.66 | 6.88 | 17373 | 1176 | 1.75% |
| 2025-03-14 | 6.74 | 6.75 | -0.02 | -0.30% | 6.60 | 6.78 | 21630 | 1450 | 2.18% |
| 2025-03-13 | 6.73 | 6.77 | -0.04 | -0.59% | 6.52 | 6.90 | 25133 | 1669 | 2.53% |
| 2025-03-12 | 6.69 | 6.81 | 0.19 | 2.87% | 6.53 | 6.88 | 26670 | 1798 | 2.69% |
| 2025-03-11 | 6.51 | 6.62 | -0.02 | -0.30% | 6.49 | 6.66 | 17565 | 1153 | 1.77% |
| 2025-03-10 | 6.46 | 6.64 | 0.18 | 2.79% | 6.46 | 6.93 | 30972 | 2070 | 3.12% |
| 2025-03-07 | 6.63 | 6.46 | -0.20 | -3.00% | 6.40 | 6.63 | 16184 | 1053 | 1.63% |
| 2025-03-06 | 6.31 | 6.66 | 0.36 | 5.71% | 6.31 | 6.68 | 25265 | 1646 | 2.55% |
| 2025-03-05 | 6.41 | 6.30 | -0.06 | -0.94% | 6.22 | 6.42 | 17333 | 1090 | 1.75% |
| 2025-03-04 | 6.27 | 6.36 | 0.10 | 1.60% | 6.20 | 6.43 | 15989 | 1015 | 1.61% |
| 2025-03-03 | 6.29 | 6.26 | 0.01 | 0.16% | 6.21 | 6.40 | 16068 | 1014 | 1.62% |
| 2025-02-28 | 6.27 | 6.25 | -0.07 | -1.11% | 6.19 | 6.35 | 10515 | 656 | 1.06% |
| 2025-02-27 | 6.27 | 6.32 | 0.02 | 0.32% | 6.19 | 6.40 | 15329 | 965 | 1.54% |
| 2025-02-26 | 6.25 | 6.30 | 0.05 | 0.80% | 6.24 | 6.35 | 13795 | 870 | 1.39% |
| 2025-02-25 | 6.28 | 6.25 | -0.09 | -1.42% | 6.20 | 6.40 | 12992 | 819 | 1.31% |
| 2025-02-24 | 6.30 | 6.34 | 0.07 | 1.12% | 6.21 | 6.50 | 11941 | 761 | 1.20% |
| 2025-02-21 | 6.30 | 6.27 | -0.03 | -0.48% | 6.20 | 6.35 | 11987 | 749 | 1.21% |
| 2025-02-20 | 6.28 | 6.30 | -0.01 | -0.16% | 6.21 | 6.34 | 10376 | 650 | 1.05% |
| 2025-02-19 | 6.23 | 6.31 | 0.08 | 1.28% | 6.14 | 6.40 | 12862 | 813 | 1.30% |
| 2025-02-18 | 6.41 | 6.23 | -0.22 | -3.41% | 6.15 | 6.47 | 14630 | 918 | 1.47% |
| 2025-02-17 | 6.35 | 6.45 | 0.10 | 1.57% | 6.30 | 6.61 | 18643 | 1194 | 1.88% |
| 2025-02-14 | 6.24 | 6.35 | 0.11 | 1.76% | 6.09 | 6.47 | 22046 | 1389 | 2.22% |
| 2025-02-13 | 6.36 | 6.24 | 0.01 | 0.16% | 6.05 | 6.36 | 14882 | 915 | 1.50% |
| 2025-02-12 | 6.21 | 6.23 | 0.05 | 0.81% | 6.13 | 6.42 | 14410 | 901 | 1.45% |
| 2025-02-11 | 6.09 | 6.18 | 0.11 | 1.81% | 5.99 | 6.18 | 13955 | 850 | 1.41% |
| 2025-02-10 | 5.91 | 6.07 | 0.17 | 2.88% | 5.88 | 6.10 | 12428 | 744 | 1.25% |
| 2025-02-07 | 5.83 | 5.90 | 0.02 | 0.34% | 5.83 | 5.97 | 14829 | 873 | 1.49% |
| 2025-02-06 | 5.99 | 5.88 | -0.09 | -1.51% | 5.77 | 5.99 | 27984 | 1641 | 2.82% |
| 2025-02-05 | 5.89 | 5.97 | 0.11 | 1.88% | 5.76 | 6.03 | 21394 | 1268 | 2.16% |
| 2025-01-27 | 5.59 | 5.86 | 0.33 | 5.97% | 5.59 | 6.04 | 27344 | 1603 | 2.76% |
| 2025-01-24 | 5.56 | 5.53 | -0.08 | -1.43% | 5.41 | 5.57 | 12108 | 664 | 1.22% |
| 2025-01-23 | 5.52 | 5.61 | 0.15 | 2.75% | 5.45 | 5.80 | 19301 | 1082 | 1.94% |
| 2025-01-22 | 5.45 | 5.46 | 0.05 | 0.92% | 5.32 | 5.49 | 11529 | 624 | 1.16% |
| 2025-01-21 | 5.50 | 5.41 | -0.06 | -1.10% | 5.32 | 5.50 | 13798 | 744 | 1.39% |
| 2025-01-20 | 5.34 | 5.47 | 0.15 | 2.82% | 5.24 | 5.50 | 16980 | 918 | 1.71% |
| 2025-01-17 | 5.33 | 5.32 | 0.00 | 0.00% | 5.15 | 5.40 | 15319 | 810 | 1.54% |
| 2025-01-16 | 5.35 | 5.32 | 0.01 | 0.19% | 5.28 | 5.52 | 13787 | 742 | 1.39% |
| 2025-01-15 | 5.31 | 5.31 | 0.01 | 0.19% | 5.22 | 5.42 | 18224 | 966 | 1.84% |
| 2025-01-14 | 4.98 | 5.30 | 0.32 | 6.43% | 4.93 | 5.32 | 17669 | 924 | 1.78% |
| 2025-01-13 | 4.90 | 4.98 | 0.08 | 1.63% | 4.62 | 5.03 | 19136 | 938 | 1.93% |
| 2025-01-10 | 5.19 | 4.90 | -0.29 | -5.59% | 4.90 | 5.24 | 15986 | 807 | 1.61% |
| 2025-01-09 | 5.21 | 5.19 | 0.03 | 0.58% | 5.13 | 5.24 | 11850 | 612 | 1.19% |
| 2025-01-08 | 5.26 | 5.16 | -0.10 | -1.90% | 5.00 | 5.33 | 16265 | 841 | 1.64% |
| 2025-01-07 | 4.99 | 5.26 | 0.31 | 6.26% | 4.99 | 5.31 | 20360 | 1046 | 2.05% |
| 2025-01-06 | 5.00 | 4.95 | -0.03 | -0.60% | 4.72 | 5.09 | 21066 | 1047 | 2.12% |
| 2025-01-03 | 5.28 | 4.98 | -0.30 | -5.68% | 4.94 | 5.36 | 17864 | 909 | 1.80% |
| 2025-01-02 | 5.45 | 5.28 | -0.07 | -1.31% | 5.21 | 5.62 | 22872 | 1237 | 2.30% |
| 2024-12-31 | 5.47 | 5.35 | -0.16 | -2.90% | 5.35 | 5.60 | 16397 | 891 | 1.65% |
| 2024-12-30 | 5.63 | 5.51 | -0.08 | -1.43% | 5.26 | 5.63 | 24488 | 1330 | 2.47% |
| 2024-12-27 | 5.68 | 5.59 | -0.01 | -0.18% | 5.54 | 5.75 | 18273 | 1036 | 1.84% |
| 2024-12-26 | 5.39 | 5.60 | 0.18 | 3.32% | 5.31 | 5.78 | 24095 | 1351 | 2.43% |
| 2024-12-25 | 5.65 | 5.42 | -0.18 | -3.21% | 5.21 | 5.65 | 20535 | 1107 | 2.07% |