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 | 6.00 | 6.03 | 0.02 | 0.33% | 5.98 | 6.13 | 121010 | 7321 | 0.86% |
| 2025-04-02 | 6.07 | 6.01 | -0.07 | -1.15% | 6.00 | 6.10 | 135963 | 8213 | 0.97% |
| 2025-04-01 | 5.88 | 6.08 | 0.21 | 3.58% | 5.88 | 6.18 | 259743 | 15813 | 1.85% |
| 2025-03-31 | 6.01 | 5.87 | -0.19 | -3.14% | 5.80 | 6.03 | 178059 | 10478 | 1.27% |
| 2025-03-28 | 6.15 | 6.06 | -0.08 | -1.30% | 6.06 | 6.21 | 127587 | 7818 | 0.91% |
| 2025-03-27 | 6.10 | 6.14 | 0.01 | 0.16% | 6.03 | 6.16 | 103511 | 6324 | 0.74% |
| 2025-03-26 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.16 | 94099 | 5762 | 0.67% |
| 2025-03-25 | 6.05 | 6.14 | 0.07 | 1.15% | 6.03 | 6.17 | 121199 | 7414 | 0.86% |
| 2025-03-24 | 6.17 | 6.07 | -0.09 | -1.46% | 5.98 | 6.19 | 163452 | 9924 | 1.16% |
| 2025-03-21 | 6.25 | 6.16 | -0.11 | -1.75% | 6.13 | 6.30 | 181814 | 11278 | 1.30% |
| 2025-03-20 | 6.32 | 6.27 | -0.05 | -0.79% | 6.26 | 6.32 | 123155 | 7741 | 0.88% |
| 2025-03-19 | 6.36 | 6.32 | -0.04 | -0.63% | 6.30 | 6.42 | 153526 | 9755 | 1.09% |
| 2025-03-18 | 6.36 | 6.36 | 0.00 | 0.00% | 6.33 | 6.41 | 123256 | 7852 | 0.88% |
| 2025-03-17 | 6.42 | 6.36 | -0.04 | -0.63% | 6.36 | 6.44 | 149789 | 9558 | 1.07% |
| 2025-03-14 | 6.30 | 6.40 | 0.09 | 1.43% | 6.24 | 6.40 | 188691 | 11964 | 1.34% |
| 2025-03-13 | 6.35 | 6.31 | -0.04 | -0.63% | 6.23 | 6.38 | 200334 | 12596 | 1.43% |
| 2025-03-12 | 6.45 | 6.35 | -0.10 | -1.55% | 6.35 | 6.48 | 240537 | 15393 | 1.71% |
| 2025-03-11 | 6.36 | 6.45 | -0.07 | -1.07% | 6.34 | 6.52 | 255257 | 16392 | 1.82% |
| 2025-03-10 | 6.75 | 6.52 | 0.00 | 0.00% | 6.50 | 6.82 | 426826 | 28285 | 3.04% |
| 2025-03-07 | 6.61 | 6.52 | -0.11 | -1.66% | 6.48 | 6.71 | 335042 | 22079 | 2.39% |
| 2025-03-06 | 6.55 | 6.63 | 0.13 | 2.00% | 6.48 | 6.67 | 417884 | 27543 | 2.98% |
| 2025-03-05 | 6.56 | 6.50 | -0.16 | -2.40% | 6.41 | 6.58 | 321547 | 20866 | 2.29% |
| 2025-03-04 | 6.30 | 6.66 | 0.30 | 4.72% | 6.29 | 6.69 | 585443 | 38440 | 4.17% |
| 2025-03-03 | 6.22 | 6.36 | 0.12 | 1.92% | 6.22 | 6.46 | 269209 | 17168 | 1.92% |
| 2025-02-28 | 6.43 | 6.24 | -0.24 | -3.70% | 6.20 | 6.53 | 304951 | 19327 | 2.17% |
| 2025-02-27 | 6.52 | 6.48 | -0.01 | -0.15% | 6.36 | 6.54 | 322396 | 20827 | 2.30% |
| 2025-02-26 | 6.53 | 6.49 | -0.07 | -1.07% | 6.45 | 6.57 | 346401 | 22487 | 2.47% |
| 2025-02-25 | 6.43 | 6.56 | 0.01 | 0.15% | 6.40 | 6.72 | 539734 | 35568 | 3.85% |
| 2025-02-24 | 6.66 | 6.55 | -0.13 | -1.95% | 6.50 | 6.70 | 447696 | 29509 | 3.19% |
| 2025-02-21 | 6.65 | 6.68 | -0.06 | -0.89% | 6.49 | 6.73 | 655946 | 43390 | 4.67% |
| 2025-02-20 | 6.75 | 6.74 | -0.13 | -1.89% | 6.68 | 7.08 | 1034290 | 70827 | 7.37% |
| 2025-02-19 | 6.50 | 6.87 | 0.29 | 4.41% | 6.34 | 7.08 | 1408356 | 94114 | 10.03% |
| 2025-02-18 | 7.30 | 6.58 | -0.39 | -5.60% | 6.57 | 7.32 | 1920811 | 133814 | 13.69% |
| 2025-02-17 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 181729 | 12666 | 1.29% |
| 2025-02-14 | 6.07 | 6.34 | 0.58 | 10.07% | 6.01 | 6.34 | 392340 | 24650 | 2.80% |
| 2025-02-13 | 5.78 | 5.76 | -0.02 | -0.35% | 5.75 | 5.81 | 141659 | 8198 | 1.01% |
| 2025-02-12 | 5.77 | 5.78 | -0.01 | -0.17% | 5.71 | 5.82 | 150100 | 8635 | 1.07% |
| 2025-02-11 | 5.87 | 5.79 | -0.11 | -1.86% | 5.74 | 5.89 | 204846 | 11847 | 1.46% |
| 2025-02-10 | 5.70 | 5.90 | 0.20 | 3.51% | 5.70 | 5.93 | 319444 | 18645 | 2.28% |
| 2025-02-07 | 5.54 | 5.70 | 0.16 | 2.89% | 5.52 | 5.77 | 288602 | 16392 | 2.06% |
| 2025-02-06 | 5.43 | 5.54 | 0.10 | 1.84% | 5.37 | 5.58 | 150861 | 8281 | 1.07% |
| 2025-02-05 | 5.32 | 5.44 | 0.16 | 3.03% | 5.32 | 5.47 | 173035 | 9391 | 1.23% |
| 2025-01-27 | 5.40 | 5.28 | -0.23 | -4.17% | 5.26 | 5.45 | 193585 | 10336 | 1.38% |
| 2025-01-24 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.55 | 94305 | 5199 | 0.67% |
| 2025-01-23 | 5.59 | 5.54 | -0.02 | -0.36% | 5.54 | 5.66 | 122108 | 6850 | 0.87% |
| 2025-01-22 | 5.51 | 5.56 | 0.02 | 0.36% | 5.46 | 5.61 | 110561 | 6125 | 0.79% |
| 2025-01-21 | 5.65 | 5.54 | -0.10 | -1.77% | 5.51 | 5.66 | 110103 | 6108 | 0.78% |
| 2025-01-20 | 5.63 | 5.64 | 0.02 | 0.36% | 5.58 | 5.67 | 113392 | 6381 | 0.81% |
| 2025-01-17 | 5.63 | 5.62 | -0.05 | -0.88% | 5.58 | 5.66 | 119717 | 6730 | 0.85% |
| 2025-01-16 | 5.70 | 5.67 | -0.03 | -0.53% | 5.61 | 5.77 | 185450 | 10549 | 1.32% |
| 2025-01-15 | 5.76 | 5.70 | -0.08 | -1.38% | 5.66 | 5.77 | 185081 | 10560 | 1.32% |
| 2025-01-14 | 5.61 | 5.78 | 0.17 | 3.03% | 5.57 | 5.86 | 336554 | 19175 | 2.40% |
| 2025-01-13 | 5.65 | 5.61 | -0.12 | -2.09% | 5.43 | 5.67 | 246278 | 13669 | 1.75% |
| 2025-01-10 | 5.95 | 5.73 | -0.35 | -5.76% | 5.72 | 5.98 | 547115 | 31901 | 3.90% |
| 2025-01-09 | 5.47 | 6.08 | 0.55 | 9.95% | 5.42 | 6.08 | 404130 | 24146 | 2.88% |
| 2025-01-08 | 5.56 | 5.53 | -0.03 | -0.54% | 5.41 | 5.63 | 128394 | 7110 | 0.91% |
| 2025-01-07 | 5.59 | 5.56 | -0.04 | -0.71% | 5.46 | 5.64 | 149566 | 8270 | 1.07% |
| 2025-01-06 | 5.43 | 5.60 | 0.21 | 3.90% | 5.36 | 5.67 | 215312 | 11997 | 1.53% |
| 2025-01-03 | 5.50 | 5.39 | -0.11 | -2.00% | 5.38 | 5.58 | 153902 | 8429 | 1.10% |
| 2025-01-02 | 5.68 | 5.50 | -0.18 | -3.17% | 5.46 | 5.72 | 130505 | 7310 | 0.93% |
| 2024-12-31 | 5.83 | 5.68 | -0.15 | -2.57% | 5.67 | 5.86 | 133321 | 7656 | 0.95% |
| 2024-12-30 | 5.90 | 5.83 | -0.08 | -1.35% | 5.80 | 5.92 | 109897 | 6412 | 0.78% |
| 2024-12-27 | 5.83 | 5.91 | 0.08 | 1.37% | 5.79 | 5.98 | 127604 | 7537 | 0.91% |
| 2024-12-26 | 5.85 | 5.83 | -0.02 | -0.34% | 5.80 | 5.89 | 95288 | 5563 | 0.68% |
| 2024-12-25 | 5.94 | 5.85 | -0.05 | -0.85% | 5.78 | 5.98 | 113812 | 6656 | 0.81% |