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 | 5.90 | 5.96 | 0.05 | 0.85% | 5.85 | 6.01 | 37583 | 2228 | 0.17% |
| 2025-04-02 | 5.95 | 5.91 | -0.06 | -1.01% | 5.90 | 5.98 | 31292 | 1854 | 0.14% |
| 2025-04-01 | 5.90 | 5.97 | 0.10 | 1.70% | 5.87 | 5.99 | 45714 | 2720 | 0.21% |
| 2025-03-31 | 5.85 | 5.87 | -0.04 | -0.68% | 5.75 | 5.92 | 54990 | 3209 | 0.25% |
| 2025-03-28 | 6.26 | 5.91 | -0.32 | -5.14% | 5.90 | 6.26 | 120408 | 7240 | 0.55% |
| 2025-03-27 | 6.17 | 6.23 | 0.04 | 0.65% | 6.14 | 6.33 | 80028 | 5002 | 0.37% |
| 2025-03-26 | 6.10 | 6.19 | 0.06 | 0.98% | 6.10 | 6.22 | 62753 | 3879 | 0.29% |
| 2025-03-25 | 6.05 | 6.13 | 0.09 | 1.49% | 5.98 | 6.16 | 63368 | 3850 | 0.29% |
| 2025-03-24 | 6.11 | 6.04 | -0.08 | -1.31% | 5.93 | 6.13 | 67926 | 4090 | 0.31% |
| 2025-03-21 | 6.17 | 6.12 | -0.04 | -0.65% | 6.10 | 6.25 | 61989 | 3827 | 0.28% |
| 2025-03-20 | 6.15 | 6.16 | 0.01 | 0.16% | 6.12 | 6.20 | 48273 | 2975 | 0.22% |
| 2025-03-19 | 6.15 | 6.15 | -0.04 | -0.65% | 6.11 | 6.21 | 48450 | 2980 | 0.22% |
| 2025-03-18 | 6.20 | 6.19 | -0.04 | -0.64% | 6.13 | 6.26 | 49526 | 3057 | 0.23% |
| 2025-03-17 | 6.30 | 6.23 | -0.04 | -0.64% | 6.22 | 6.37 | 62911 | 3943 | 0.29% |
| 2025-03-14 | 6.18 | 6.27 | 0.09 | 1.46% | 6.10 | 6.27 | 102230 | 6342 | 0.47% |
| 2025-03-13 | 6.14 | 6.18 | 0.02 | 0.32% | 6.06 | 6.19 | 64324 | 3939 | 0.30% |
| 2025-03-12 | 6.16 | 6.16 | 0.00 | 0.00% | 6.11 | 6.20 | 48054 | 2957 | 0.22% |
| 2025-03-11 | 6.01 | 6.16 | 0.12 | 1.99% | 5.95 | 6.16 | 62763 | 3816 | 0.29% |
| 2025-03-10 | 6.04 | 6.04 | -0.03 | -0.49% | 5.99 | 6.15 | 64508 | 3899 | 0.30% |
| 2025-03-07 | 6.11 | 6.07 | -0.02 | -0.33% | 6.01 | 6.20 | 63224 | 3862 | 0.29% |
| 2025-03-06 | 6.12 | 6.09 | 0.01 | 0.16% | 6.01 | 6.13 | 55152 | 3351 | 0.25% |
| 2025-03-05 | 6.27 | 6.08 | -0.16 | -2.56% | 6.03 | 6.27 | 66432 | 4042 | 0.31% |
| 2025-03-04 | 6.13 | 6.24 | 0.08 | 1.30% | 6.05 | 6.25 | 70401 | 4349 | 0.32% |
| 2025-03-03 | 6.01 | 6.16 | 0.18 | 3.01% | 5.99 | 6.22 | 98815 | 6078 | 0.45% |
| 2025-02-28 | 6.08 | 5.98 | -0.11 | -1.81% | 5.98 | 6.14 | 60503 | 3653 | 0.28% |
| 2025-02-27 | 6.16 | 6.09 | -0.01 | -0.16% | 6.01 | 6.16 | 55046 | 3338 | 0.25% |
| 2025-02-26 | 6.10 | 6.10 | 0.07 | 1.16% | 6.03 | 6.18 | 74507 | 4544 | 0.34% |
| 2025-02-25 | 6.10 | 6.03 | -0.09 | -1.47% | 6.01 | 6.17 | 76705 | 4661 | 0.35% |
| 2025-02-24 | 6.18 | 6.12 | 0.03 | 0.49% | 6.08 | 6.31 | 113449 | 7016 | 0.52% |
| 2025-02-21 | 6.25 | 6.09 | -0.14 | -2.25% | 6.07 | 6.32 | 96776 | 5958 | 0.44% |
| 2025-02-20 | 6.10 | 6.23 | 0.15 | 2.47% | 6.00 | 6.24 | 99906 | 6129 | 0.46% |
| 2025-02-19 | 6.02 | 6.08 | 0.07 | 1.16% | 5.93 | 6.09 | 96932 | 5832 | 0.45% |
| 2025-02-18 | 6.09 | 6.01 | -0.09 | -1.48% | 5.97 | 6.40 | 184882 | 11365 | 0.85% |
| 2025-02-17 | 5.95 | 6.10 | 0.15 | 2.52% | 5.88 | 6.16 | 111005 | 6690 | 0.51% |
| 2025-02-14 | 6.01 | 5.95 | -0.08 | -1.33% | 5.91 | 6.07 | 61270 | 3662 | 0.28% |
| 2025-02-13 | 5.99 | 6.03 | 0.03 | 0.50% | 5.96 | 6.09 | 68985 | 4176 | 0.32% |
| 2025-02-12 | 5.94 | 6.00 | 0.08 | 1.35% | 5.90 | 6.00 | 54213 | 3229 | 0.25% |
| 2025-02-11 | 6.03 | 5.92 | -0.11 | -1.82% | 5.83 | 6.05 | 73370 | 4321 | 0.34% |
| 2025-02-10 | 5.90 | 6.03 | 0.16 | 2.73% | 5.85 | 6.03 | 79443 | 4730 | 0.36% |
| 2025-02-07 | 5.80 | 5.87 | 0.11 | 1.91% | 5.75 | 5.93 | 80899 | 4738 | 0.37% |
| 2025-02-06 | 5.67 | 5.76 | 0.13 | 2.31% | 5.56 | 5.77 | 72965 | 4142 | 0.34% |
| 2025-02-05 | 5.71 | 5.63 | -0.02 | -0.35% | 5.58 | 5.71 | 64660 | 3645 | 0.30% |
| 2025-01-27 | 5.75 | 5.65 | -0.08 | -1.40% | 5.65 | 5.88 | 72174 | 4165 | 0.33% |
| 2025-01-24 | 5.66 | 5.73 | 0.04 | 0.70% | 5.65 | 5.76 | 64037 | 3655 | 0.29% |
| 2025-01-23 | 5.80 | 5.69 | -0.10 | -1.73% | 5.69 | 5.90 | 68705 | 3985 | 0.32% |
| 2025-01-22 | 5.75 | 5.79 | 0.02 | 0.35% | 5.68 | 5.80 | 58384 | 3352 | 0.27% |
| 2025-01-21 | 5.99 | 5.77 | -0.16 | -2.70% | 5.68 | 5.99 | 113524 | 6573 | 0.52% |
| 2025-01-20 | 6.08 | 5.93 | -0.13 | -2.15% | 5.90 | 6.13 | 68320 | 4069 | 0.31% |
| 2025-01-17 | 6.02 | 6.06 | 0.04 | 0.66% | 5.96 | 6.10 | 53569 | 3236 | 0.25% |
| 2025-01-16 | 6.07 | 6.02 | 0.02 | 0.33% | 5.96 | 6.14 | 70356 | 4262 | 0.32% |
| 2025-01-15 | 6.15 | 6.00 | -0.15 | -2.44% | 5.99 | 6.19 | 77207 | 4663 | 0.35% |
| 2025-01-14 | 5.87 | 6.15 | 0.36 | 6.22% | 5.84 | 6.15 | 121130 | 7325 | 0.56% |
| 2025-01-13 | 5.70 | 5.79 | 0.04 | 0.70% | 5.64 | 5.87 | 62334 | 3596 | 0.29% |
| 2025-01-10 | 6.05 | 5.75 | -0.29 | -4.80% | 5.75 | 6.05 | 87141 | 5110 | 0.40% |
| 2025-01-09 | 6.03 | 6.04 | 0.01 | 0.17% | 5.92 | 6.10 | 87064 | 5232 | 0.40% |
| 2025-01-08 | 6.19 | 6.03 | -0.24 | -3.83% | 5.85 | 6.32 | 122414 | 7409 | 0.56% |
| 2025-01-07 | 6.15 | 6.27 | 0.12 | 1.95% | 6.00 | 6.28 | 105864 | 6478 | 0.49% |
| 2025-01-06 | 6.31 | 6.15 | -0.22 | -3.45% | 6.09 | 6.32 | 104741 | 6484 | 0.48% |
| 2025-01-03 | 6.65 | 6.37 | -0.28 | -4.21% | 6.32 | 6.74 | 147802 | 9587 | 0.68% |
| 2025-01-02 | 6.71 | 6.65 | -0.03 | -0.45% | 6.57 | 7.05 | 179220 | 12146 | 0.82% |
| 2024-12-31 | 6.87 | 6.68 | -0.09 | -1.33% | 6.66 | 6.90 | 140796 | 9504 | 0.65% |
| 2024-12-30 | 6.80 | 6.77 | -0.04 | -0.59% | 6.64 | 6.92 | 217767 | 14780 | 1.00% |
| 2024-12-27 | 6.23 | 6.81 | 0.62 | 10.02% | 6.22 | 6.81 | 132321 | 8850 | 0.61% |
| 2024-12-26 | 6.13 | 6.19 | 0.04 | 0.65% | 6.12 | 6.27 | 107858 | 6676 | 0.50% |
| 2024-12-25 | 6.68 | 6.15 | -0.49 | -7.38% | 6.05 | 6.72 | 219311 | 13714 | 1.01% |