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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 5.98 | 6.37 | 0.40 | 6.70% | 5.91 | 6.57 | 246714 | 15583 | 4.17% |
| 2025-04-17 | 5.93 | 5.97 | 0.04 | 0.67% | 5.89 | 6.03 | 42608 | 2550 | 0.72% |
| 2025-04-16 | 6.09 | 5.93 | -0.17 | -2.79% | 5.87 | 6.10 | 71006 | 4238 | 1.20% |
| 2025-04-15 | 6.13 | 6.10 | -0.03 | -0.49% | 6.08 | 6.18 | 46723 | 2859 | 0.79% |
| 2025-04-14 | 6.12 | 6.13 | 0.07 | 1.16% | 6.07 | 6.15 | 62918 | 3847 | 1.06% |
| 2025-04-11 | 6.09 | 6.06 | -0.08 | -1.30% | 6.06 | 6.14 | 79066 | 4810 | 1.34% |
| 2025-04-10 | 6.13 | 6.14 | 0.01 | 0.16% | 6.03 | 6.23 | 149946 | 9243 | 2.53% |
| 2025-04-09 | 6.04 | 6.13 | 0.00 | 0.00% | 5.70 | 6.16 | 198428 | 11828 | 3.35% |
| 2025-04-08 | 5.40 | 6.13 | 0.56 | 10.05% | 5.34 | 6.13 | 131450 | 7613 | 2.22% |
| 2025-04-07 | 5.90 | 5.57 | -0.62 | -10.02% | 5.57 | 5.96 | 92985 | 5257 | 1.57% |
| 2025-04-03 | 6.09 | 6.19 | 0.07 | 1.14% | 6.02 | 6.20 | 53554 | 3292 | 0.90% |
| 2025-04-02 | 6.17 | 6.12 | -0.04 | -0.65% | 6.10 | 6.19 | 37381 | 2294 | 0.63% |
| 2025-04-01 | 6.07 | 6.16 | 0.11 | 1.82% | 6.05 | 6.20 | 48707 | 2997 | 0.82% |
| 2025-03-31 | 6.15 | 6.05 | -0.10 | -1.63% | 5.97 | 6.21 | 76927 | 4644 | 1.30% |
| 2025-03-28 | 6.33 | 6.15 | -0.12 | -1.91% | 6.12 | 6.34 | 62277 | 3848 | 1.05% |
| 2025-03-27 | 6.27 | 6.27 | -0.04 | -0.63% | 6.18 | 6.34 | 51965 | 3251 | 0.88% |
| 2025-03-26 | 6.28 | 6.31 | 0.06 | 0.96% | 6.22 | 6.36 | 60049 | 3793 | 1.01% |
| 2025-03-25 | 6.20 | 6.25 | 0.03 | 0.48% | 6.15 | 6.29 | 57720 | 3596 | 0.97% |
| 2025-03-24 | 6.45 | 6.22 | -0.21 | -3.27% | 6.10 | 6.45 | 112826 | 7024 | 1.91% |
| 2025-03-21 | 6.40 | 6.43 | 0.04 | 0.63% | 6.35 | 6.55 | 99332 | 6412 | 1.68% |
| 2025-03-20 | 6.37 | 6.39 | 0.05 | 0.79% | 6.34 | 6.44 | 50434 | 3224 | 0.85% |
| 2025-03-19 | 6.41 | 6.34 | -0.07 | -1.09% | 6.32 | 6.41 | 43828 | 2780 | 0.74% |
| 2025-03-18 | 6.35 | 6.41 | 0.08 | 1.26% | 6.29 | 6.42 | 70880 | 4513 | 1.20% |
| 2025-03-17 | 6.31 | 6.33 | 0.05 | 0.80% | 6.28 | 6.38 | 74133 | 4701 | 1.25% |
| 2025-03-14 | 6.19 | 6.28 | 0.08 | 1.29% | 6.16 | 6.29 | 82020 | 5123 | 1.39% |
| 2025-03-13 | 6.21 | 6.20 | -0.03 | -0.48% | 6.11 | 6.24 | 64913 | 4001 | 1.10% |
| 2025-03-12 | 6.27 | 6.23 | -0.04 | -0.64% | 6.19 | 6.30 | 63213 | 3934 | 1.07% |
| 2025-03-11 | 6.17 | 6.27 | 0.07 | 1.13% | 6.11 | 6.29 | 78739 | 4903 | 1.33% |
| 2025-03-10 | 6.13 | 6.20 | 0.11 | 1.81% | 6.11 | 6.24 | 68782 | 4256 | 1.16% |
| 2025-03-07 | 6.11 | 6.09 | -0.03 | -0.49% | 6.06 | 6.15 | 46496 | 2838 | 0.79% |
| 2025-03-06 | 6.09 | 6.12 | 0.08 | 1.32% | 6.01 | 6.13 | 59472 | 3618 | 1.00% |
| 2025-03-05 | 6.15 | 6.04 | -0.14 | -2.27% | 6.00 | 6.18 | 73979 | 4474 | 1.25% |
| 2025-03-04 | 6.21 | 6.18 | 0.03 | 0.49% | 6.07 | 6.21 | 48237 | 2951 | 0.81% |
| 2025-03-03 | 6.13 | 6.15 | 0.04 | 0.65% | 6.11 | 6.24 | 57717 | 3569 | 0.97% |
| 2025-02-28 | 6.26 | 6.11 | -0.17 | -2.71% | 6.11 | 6.28 | 70388 | 4365 | 1.19% |
| 2025-02-27 | 6.30 | 6.28 | 0.02 | 0.32% | 6.17 | 6.31 | 61049 | 3813 | 1.03% |
| 2025-02-26 | 6.16 | 6.26 | 0.12 | 1.95% | 6.16 | 6.32 | 84519 | 5279 | 1.43% |
| 2025-02-25 | 6.15 | 6.14 | -0.03 | -0.49% | 6.08 | 6.23 | 66102 | 4073 | 1.12% |
| 2025-02-24 | 6.08 | 6.17 | 0.09 | 1.48% | 6.04 | 6.23 | 80160 | 4942 | 1.35% |
| 2025-02-21 | 6.15 | 6.08 | -0.09 | -1.46% | 6.05 | 6.17 | 65265 | 3968 | 1.10% |
| 2025-02-20 | 6.14 | 6.17 | 0.03 | 0.49% | 6.07 | 6.18 | 52718 | 3228 | 0.89% |
| 2025-02-19 | 6.10 | 6.14 | 0.09 | 1.49% | 6.03 | 6.20 | 57719 | 3537 | 0.97% |
| 2025-02-18 | 6.23 | 6.05 | -0.18 | -2.89% | 6.03 | 6.23 | 72311 | 4426 | 1.22% |
| 2025-02-17 | 6.13 | 6.23 | 0.11 | 1.80% | 6.12 | 6.24 | 76123 | 4711 | 1.29% |
| 2025-02-14 | 6.24 | 6.12 | -0.14 | -2.24% | 6.11 | 6.28 | 87137 | 5372 | 1.47% |
| 2025-02-13 | 6.24 | 6.26 | 0.02 | 0.32% | 6.24 | 6.34 | 76927 | 4836 | 1.30% |
| 2025-02-12 | 6.18 | 6.24 | 0.05 | 0.81% | 6.14 | 6.25 | 71588 | 4436 | 1.21% |
| 2025-02-11 | 6.29 | 6.19 | -0.10 | -1.59% | 6.11 | 6.30 | 71204 | 4392 | 1.20% |
| 2025-02-10 | 6.17 | 6.29 | 0.12 | 1.94% | 6.14 | 6.33 | 82941 | 5192 | 1.40% |
| 2025-02-07 | 6.10 | 6.17 | 0.03 | 0.49% | 6.07 | 6.25 | 85458 | 5280 | 1.44% |
| 2025-02-06 | 6.06 | 6.14 | 0.08 | 1.32% | 5.95 | 6.14 | 75656 | 4573 | 1.28% |
| 2025-02-05 | 6.06 | 6.06 | 0.01 | 0.17% | 5.96 | 6.10 | 62089 | 3751 | 1.05% |
| 2025-01-27 | 6.00 | 6.05 | 0.08 | 1.34% | 6.00 | 6.17 | 84629 | 5167 | 4.21% |
| 2025-01-24 | 6.10 | 5.97 | -0.13 | -2.13% | 5.82 | 6.14 | 120607 | 7175 | 6.00% |
| 2025-01-23 | 6.23 | 6.10 | -0.07 | -1.13% | 6.10 | 6.35 | 94274 | 5858 | 4.69% |
| 2025-01-22 | 6.37 | 6.17 | -0.17 | -2.68% | 6.17 | 6.39 | 78737 | 4942 | 3.92% |
| 2025-01-21 | 6.56 | 6.34 | -0.17 | -2.61% | 6.28 | 6.58 | 98718 | 6275 | 4.91% |
| 2025-01-20 | 6.68 | 6.51 | -0.08 | -1.21% | 6.43 | 6.71 | 94422 | 6171 | 4.70% |
| 2025-01-17 | 6.79 | 6.59 | -0.26 | -3.80% | 6.50 | 6.89 | 144208 | 9547 | 7.17% |
| 2025-01-16 | 6.79 | 6.85 | 0.12 | 1.78% | 6.74 | 7.20 | 128046 | 8835 | 6.37% |
| 2025-01-15 | 6.85 | 6.73 | -0.16 | -2.32% | 6.65 | 6.91 | 110551 | 7454 | 5.50% |
| 2025-01-14 | 6.66 | 6.89 | 0.26 | 3.92% | 6.59 | 6.89 | 132028 | 8918 | 6.57% |
| 2025-01-13 | 6.65 | 6.63 | -0.21 | -3.07% | 6.35 | 6.78 | 174462 | 11389 | 8.68% |
| 2025-01-10 | 6.99 | 6.84 | -0.08 | -1.16% | 6.81 | 7.44 | 203483 | 14255 | 10.12% |
| 2025-01-09 | 7.08 | 6.92 | -0.22 | -3.08% | 6.89 | 7.10 | 157217 | 10965 | 7.82% |