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 | 5.98 | 6.15 | 0.15 | 2.50% | 5.96 | 6.18 | 139938 | 8550 | 2.46% |
| 2025-04-02 | 6.02 | 6.00 | -0.02 | -0.33% | 5.98 | 6.05 | 37635 | 2264 | 0.66% |
| 2025-04-01 | 5.89 | 6.02 | 0.15 | 2.56% | 5.88 | 6.06 | 71098 | 4269 | 1.25% |
| 2025-03-31 | 5.93 | 5.87 | -0.12 | -2.00% | 5.82 | 6.01 | 73763 | 4346 | 1.29% |
| 2025-03-28 | 6.06 | 5.99 | -0.09 | -1.48% | 5.97 | 6.12 | 58248 | 3510 | 1.02% |
| 2025-03-27 | 6.12 | 6.08 | -0.04 | -0.65% | 6.02 | 6.15 | 78069 | 4744 | 1.37% |
| 2025-03-26 | 5.98 | 6.12 | 0.14 | 2.34% | 5.93 | 6.15 | 112897 | 6881 | 1.98% |
| 2025-03-25 | 5.90 | 5.98 | 0.06 | 1.01% | 5.87 | 6.00 | 57601 | 3421 | 1.01% |
| 2025-03-24 | 6.03 | 5.92 | -0.11 | -1.82% | 5.81 | 6.04 | 71006 | 4202 | 1.25% |
| 2025-03-21 | 6.06 | 6.03 | -0.05 | -0.82% | 6.01 | 6.12 | 55382 | 3354 | 0.97% |
| 2025-03-20 | 6.10 | 6.08 | 0.00 | 0.00% | 6.06 | 6.12 | 62433 | 3806 | 1.10% |
| 2025-03-19 | 6.07 | 6.08 | -0.03 | -0.49% | 6.04 | 6.11 | 49405 | 2997 | 0.87% |
| 2025-03-18 | 6.12 | 6.11 | 0.01 | 0.16% | 6.04 | 6.13 | 62781 | 3815 | 1.10% |
| 2025-03-17 | 6.15 | 6.10 | -0.01 | -0.16% | 6.10 | 6.19 | 101139 | 6204 | 1.77% |
| 2025-03-14 | 6.00 | 6.11 | 0.11 | 1.83% | 5.97 | 6.12 | 133122 | 8091 | 2.34% |
| 2025-03-13 | 6.00 | 6.00 | -0.02 | -0.33% | 5.92 | 6.06 | 64679 | 3872 | 1.13% |
| 2025-03-12 | 6.10 | 6.02 | -0.08 | -1.31% | 6.00 | 6.12 | 88780 | 5362 | 1.56% |
| 2025-03-11 | 5.99 | 6.10 | 0.05 | 0.83% | 5.93 | 6.10 | 91602 | 5529 | 1.61% |
| 2025-03-10 | 6.08 | 6.05 | 0.04 | 0.67% | 6.03 | 6.15 | 130901 | 7963 | 2.30% |
| 2025-03-07 | 5.99 | 6.01 | 0.02 | 0.33% | 5.95 | 6.09 | 96928 | 5803 | 1.70% |
| 2025-03-06 | 5.94 | 5.99 | 0.05 | 0.84% | 5.89 | 6.00 | 93141 | 5551 | 1.63% |
| 2025-03-05 | 6.08 | 5.94 | -0.07 | -1.16% | 5.87 | 6.11 | 112707 | 6708 | 1.98% |
| 2025-03-04 | 5.97 | 6.01 | 0.03 | 0.50% | 5.92 | 6.04 | 92158 | 5519 | 1.62% |
| 2025-03-03 | 5.98 | 5.98 | 0.03 | 0.50% | 5.91 | 6.02 | 117409 | 7010 | 2.06% |
| 2025-02-28 | 6.08 | 5.95 | -0.18 | -2.94% | 5.95 | 6.11 | 146114 | 8791 | 2.56% |
| 2025-02-27 | 6.18 | 6.13 | -0.02 | -0.33% | 6.02 | 6.24 | 245903 | 15013 | 4.31% |
| 2025-02-26 | 6.20 | 6.15 | -0.18 | -2.84% | 6.02 | 6.30 | 421203 | 25782 | 7.39% |
| 2025-02-25 | 5.87 | 6.33 | 0.58 | 10.09% | 5.87 | 6.33 | 194402 | 12153 | 3.41% |
| 2025-02-24 | 5.63 | 5.75 | 0.14 | 2.50% | 5.60 | 5.75 | 70478 | 3985 | 1.24% |
| 2025-02-21 | 5.71 | 5.61 | -0.07 | -1.23% | 5.57 | 5.71 | 62453 | 3506 | 1.10% |
| 2025-02-20 | 5.67 | 5.68 | 0.01 | 0.18% | 5.62 | 5.73 | 38306 | 2180 | 0.67% |
| 2025-02-19 | 5.61 | 5.67 | 0.04 | 0.71% | 5.60 | 5.67 | 31481 | 1778 | 0.55% |
| 2025-02-18 | 5.82 | 5.63 | -0.17 | -2.93% | 5.62 | 5.82 | 68234 | 3886 | 1.20% |
| 2025-02-17 | 5.80 | 5.80 | 0.01 | 0.17% | 5.71 | 5.83 | 60488 | 3492 | 1.06% |
| 2025-02-14 | 5.86 | 5.79 | -0.06 | -1.03% | 5.76 | 5.86 | 49598 | 2873 | 0.87% |
| 2025-02-13 | 5.84 | 5.85 | 0.01 | 0.17% | 5.81 | 5.89 | 47942 | 2809 | 0.84% |
| 2025-02-12 | 5.82 | 5.84 | 0.02 | 0.34% | 5.77 | 5.85 | 36038 | 2092 | 0.63% |
| 2025-02-11 | 5.83 | 5.82 | -0.03 | -0.51% | 5.77 | 5.86 | 32479 | 1885 | 0.57% |
| 2025-02-10 | 5.76 | 5.85 | 0.09 | 1.56% | 5.75 | 5.85 | 51614 | 2994 | 0.91% |
| 2025-02-07 | 5.68 | 5.76 | 0.09 | 1.59% | 5.67 | 5.82 | 61214 | 3518 | 1.07% |
| 2025-02-06 | 5.69 | 5.67 | -0.04 | -0.70% | 5.61 | 5.69 | 51929 | 2933 | 0.91% |
| 2025-02-05 | 5.69 | 5.71 | 0.04 | 0.71% | 5.66 | 5.72 | 43417 | 2468 | 0.76% |
| 2025-01-27 | 5.67 | 5.67 | 0.04 | 0.71% | 5.65 | 5.79 | 40892 | 2338 | 0.72% |
| 2025-01-24 | 5.65 | 5.63 | -0.02 | -0.35% | 5.57 | 5.65 | 36651 | 2056 | 0.64% |
| 2025-01-23 | 5.64 | 5.65 | 0.03 | 0.53% | 5.64 | 5.74 | 39349 | 2240 | 0.69% |
| 2025-01-22 | 5.67 | 5.62 | -0.06 | -1.06% | 5.59 | 5.68 | 35376 | 1988 | 0.62% |
| 2025-01-21 | 5.77 | 5.68 | -0.09 | -1.56% | 5.62 | 5.80 | 49507 | 2810 | 0.87% |
| 2025-01-20 | 5.76 | 5.77 | 0.03 | 0.52% | 5.70 | 5.81 | 45125 | 2602 | 0.79% |
| 2025-01-17 | 5.67 | 5.74 | 0.07 | 1.23% | 5.62 | 5.84 | 60980 | 3510 | 1.07% |
| 2025-01-16 | 5.69 | 5.67 | 0.01 | 0.18% | 5.60 | 5.74 | 47310 | 2683 | 0.83% |
| 2025-01-15 | 5.62 | 5.66 | 0.04 | 0.71% | 5.59 | 5.70 | 48766 | 2756 | 0.86% |
| 2025-01-14 | 5.50 | 5.62 | 0.15 | 2.74% | 5.47 | 5.62 | 59357 | 3309 | 1.04% |
| 2025-01-13 | 5.40 | 5.47 | 0.04 | 0.74% | 5.32 | 5.48 | 36347 | 1965 | 0.64% |
| 2025-01-10 | 5.57 | 5.43 | -0.15 | -2.69% | 5.42 | 5.62 | 41422 | 2277 | 0.73% |
| 2025-01-09 | 5.54 | 5.58 | 0.00 | 0.00% | 5.54 | 5.67 | 52859 | 2966 | 0.93% |
| 2025-01-08 | 5.57 | 5.58 | 0.01 | 0.18% | 5.40 | 5.60 | 52175 | 2883 | 0.92% |
| 2025-01-07 | 5.54 | 5.57 | 0.03 | 0.54% | 5.48 | 5.58 | 45301 | 2507 | 0.79% |
| 2025-01-06 | 5.59 | 5.54 | -0.05 | -0.89% | 5.35 | 5.62 | 56386 | 3109 | 0.99% |
| 2025-01-03 | 5.89 | 5.59 | -0.31 | -5.25% | 5.58 | 5.91 | 94184 | 5368 | 1.65% |
| 2025-01-02 | 5.85 | 5.90 | 0.00 | 0.00% | 5.83 | 6.07 | 87797 | 5243 | 1.54% |
| 2024-12-31 | 6.09 | 5.90 | -0.22 | -3.59% | 5.86 | 6.14 | 92451 | 5527 | 1.62% |
| 2024-12-30 | 6.05 | 6.12 | 0.02 | 0.33% | 5.94 | 6.20 | 94594 | 5704 | 1.66% |
| 2024-12-27 | 5.92 | 6.10 | 0.18 | 3.04% | 5.87 | 6.15 | 89746 | 5444 | 1.57% |
| 2024-12-26 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 5.94 | 43713 | 2585 | 0.77% |