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 | 5.89 | 5.93 | 0.03 | 0.51% | 5.83 | 5.98 | 70849 | 4188 | 0.93% |
| 2025-04-02 | 5.89 | 5.90 | 0.01 | 0.17% | 5.85 | 5.97 | 43419 | 2571 | 0.57% |
| 2025-04-01 | 5.84 | 5.89 | 0.08 | 1.38% | 5.82 | 5.96 | 57550 | 3399 | 0.76% |
| 2025-03-31 | 5.87 | 5.81 | -0.10 | -1.69% | 5.73 | 5.90 | 85495 | 4954 | 1.13% |
| 2025-03-28 | 6.04 | 5.91 | -0.11 | -1.83% | 5.90 | 6.05 | 79594 | 4738 | 1.05% |
| 2025-03-27 | 6.11 | 6.02 | -0.10 | -1.63% | 5.98 | 6.13 | 84462 | 5095 | 1.11% |
| 2025-03-26 | 6.07 | 6.12 | 0.07 | 1.16% | 6.02 | 6.18 | 80675 | 4943 | 1.06% |
| 2025-03-25 | 6.02 | 6.05 | 0.00 | 0.00% | 6.00 | 6.14 | 87438 | 5302 | 1.15% |
| 2025-03-24 | 6.25 | 6.05 | -0.18 | -2.89% | 5.90 | 6.27 | 176282 | 10698 | 2.32% |
| 2025-03-21 | 6.40 | 6.23 | -0.16 | -2.50% | 6.20 | 6.46 | 136796 | 8620 | 1.80% |
| 2025-03-20 | 6.31 | 6.39 | 0.07 | 1.11% | 6.29 | 6.46 | 107361 | 6859 | 1.42% |
| 2025-03-19 | 6.40 | 6.32 | -0.05 | -0.78% | 6.29 | 6.42 | 99587 | 6302 | 1.31% |
| 2025-03-18 | 6.45 | 6.37 | -0.06 | -0.93% | 6.33 | 6.46 | 114425 | 7302 | 1.51% |
| 2025-03-17 | 6.42 | 6.43 | 0.02 | 0.31% | 6.40 | 6.54 | 173759 | 11216 | 2.29% |
| 2025-03-14 | 6.46 | 6.41 | -0.06 | -0.93% | 6.32 | 6.50 | 167303 | 10681 | 2.21% |
| 2025-03-13 | 6.56 | 6.47 | -0.09 | -1.37% | 6.38 | 6.66 | 216231 | 14008 | 2.85% |
| 2025-03-12 | 6.18 | 6.56 | 0.39 | 6.32% | 6.17 | 6.68 | 435118 | 28133 | 5.74% |
| 2025-03-11 | 6.05 | 6.17 | 0.05 | 0.82% | 6.02 | 6.24 | 111205 | 6815 | 1.47% |
| 2025-03-10 | 6.15 | 6.12 | -0.05 | -0.81% | 6.08 | 6.22 | 106040 | 6504 | 1.40% |
| 2025-03-07 | 6.30 | 6.17 | -0.18 | -2.83% | 6.14 | 6.34 | 160438 | 9973 | 2.11% |
| 2025-03-06 | 6.32 | 6.35 | 0.06 | 0.95% | 6.27 | 6.37 | 132883 | 8404 | 1.75% |
| 2025-03-05 | 6.32 | 6.29 | -0.02 | -0.32% | 6.24 | 6.48 | 113144 | 7148 | 1.49% |
| 2025-03-04 | 6.16 | 6.31 | 0.11 | 1.77% | 6.16 | 6.35 | 119655 | 7491 | 1.58% |
| 2025-03-03 | 6.24 | 6.20 | 0.03 | 0.49% | 6.16 | 6.32 | 95500 | 5973 | 1.26% |
| 2025-02-28 | 6.31 | 6.17 | -0.15 | -2.37% | 6.17 | 6.34 | 112660 | 7039 | 1.48% |
| 2025-02-27 | 6.40 | 6.32 | -0.08 | -1.25% | 6.20 | 6.43 | 121610 | 7655 | 1.60% |
| 2025-02-26 | 6.39 | 6.40 | 0.06 | 0.95% | 6.29 | 6.42 | 183354 | 11669 | 2.42% |
| 2025-02-25 | 6.15 | 6.34 | 0.12 | 1.93% | 6.12 | 6.63 | 320020 | 20446 | 4.22% |
| 2025-02-24 | 6.18 | 6.22 | 0.01 | 0.16% | 6.10 | 6.25 | 123000 | 7593 | 1.62% |
| 2025-02-21 | 6.18 | 6.21 | 0.08 | 1.31% | 6.10 | 6.23 | 122691 | 7588 | 1.62% |
| 2025-02-20 | 6.15 | 6.13 | -0.04 | -0.65% | 6.07 | 6.17 | 107109 | 6544 | 1.41% |
| 2025-02-19 | 6.05 | 6.17 | 0.11 | 1.82% | 6.05 | 6.17 | 89496 | 5491 | 1.18% |
| 2025-02-18 | 6.29 | 6.06 | -0.15 | -2.42% | 6.05 | 6.32 | 122541 | 7572 | 1.62% |
| 2025-02-17 | 6.18 | 6.21 | 0.04 | 0.65% | 6.14 | 6.25 | 98530 | 6099 | 1.30% |
| 2025-02-14 | 6.25 | 6.17 | -0.09 | -1.44% | 6.13 | 6.29 | 107368 | 6643 | 1.42% |
| 2025-02-13 | 6.30 | 6.26 | -0.06 | -0.95% | 6.23 | 6.42 | 150733 | 9504 | 1.99% |
| 2025-02-12 | 6.27 | 6.32 | 0.00 | 0.00% | 6.17 | 6.40 | 216320 | 13613 | 2.85% |
| 2025-02-11 | 6.13 | 6.32 | 0.21 | 3.44% | 6.01 | 6.35 | 247472 | 15340 | 3.26% |
| 2025-02-10 | 6.03 | 6.11 | 0.09 | 1.50% | 6.02 | 6.11 | 100685 | 6123 | 1.33% |
| 2025-02-07 | 5.90 | 6.02 | 0.10 | 1.69% | 5.90 | 6.10 | 163192 | 9827 | 2.15% |
| 2025-02-06 | 5.75 | 5.92 | 0.14 | 2.42% | 5.70 | 5.92 | 118273 | 6909 | 1.56% |
| 2025-02-05 | 5.74 | 5.78 | 0.09 | 1.58% | 5.70 | 5.88 | 87720 | 5070 | 1.16% |
| 2025-01-27 | 5.78 | 5.69 | -0.07 | -1.22% | 5.66 | 5.84 | 67267 | 3857 | 0.89% |
| 2025-01-24 | 5.75 | 5.76 | -0.02 | -0.35% | 5.70 | 5.80 | 88419 | 5073 | 1.17% |
| 2025-01-23 | 5.93 | 5.78 | -0.11 | -1.87% | 5.77 | 6.00 | 127475 | 7512 | 1.68% |
| 2025-01-22 | 5.91 | 5.89 | -0.03 | -0.51% | 5.82 | 6.01 | 130514 | 7719 | 1.72% |
| 2025-01-21 | 5.91 | 5.92 | 0.06 | 1.02% | 5.80 | 6.00 | 145531 | 8594 | 1.92% |
| 2025-01-20 | 5.72 | 5.86 | 0.00 | 0.00% | 5.62 | 5.91 | 143877 | 8311 | 1.90% |
| 2025-01-17 | 5.85 | 5.86 | -0.01 | -0.17% | 5.77 | 5.90 | 68136 | 3980 | 0.90% |
| 2025-01-16 | 5.81 | 5.87 | 0.05 | 0.86% | 5.80 | 5.96 | 81236 | 4770 | 1.07% |
| 2025-01-15 | 5.80 | 5.82 | 0.02 | 0.34% | 5.72 | 5.88 | 86801 | 5033 | 1.14% |
| 2025-01-14 | 5.62 | 5.80 | 0.22 | 3.94% | 5.61 | 5.80 | 84044 | 4826 | 1.11% |
| 2025-01-13 | 5.60 | 5.58 | -0.04 | -0.71% | 5.39 | 5.60 | 90909 | 5023 | 1.20% |
| 2025-01-10 | 5.85 | 5.62 | -0.24 | -4.10% | 5.62 | 5.91 | 67043 | 3849 | 0.88% |
| 2025-01-09 | 5.81 | 5.86 | 0.03 | 0.51% | 5.78 | 5.91 | 71699 | 4207 | 0.95% |
| 2025-01-08 | 5.97 | 5.83 | -0.08 | -1.35% | 5.65 | 5.97 | 99975 | 5801 | 1.32% |
| 2025-01-07 | 5.70 | 5.91 | 0.24 | 4.23% | 5.69 | 5.92 | 107369 | 6241 | 1.42% |
| 2025-01-06 | 5.61 | 5.67 | 0.01 | 0.18% | 5.46 | 5.71 | 96862 | 5447 | 1.28% |
| 2025-01-03 | 5.99 | 5.66 | -0.29 | -4.87% | 5.60 | 6.06 | 133587 | 7707 | 1.76% |
| 2025-01-02 | 6.14 | 5.95 | -0.20 | -3.25% | 5.91 | 6.16 | 133538 | 8052 | 1.76% |
| 2024-12-31 | 6.30 | 6.15 | -0.13 | -2.07% | 6.12 | 6.69 | 146145 | 9159 | 1.93% |
| 2024-12-30 | 6.50 | 6.28 | -0.28 | -4.27% | 6.24 | 6.55 | 163011 | 10304 | 2.15% |
| 2024-12-27 | 6.41 | 6.56 | 0.24 | 3.80% | 6.33 | 6.75 | 238149 | 15791 | 3.14% |
| 2024-12-26 | 6.22 | 6.32 | 0.12 | 1.94% | 6.21 | 6.43 | 109699 | 6943 | 1.45% |
| 2024-12-25 | 6.45 | 6.20 | -0.29 | -4.47% | 6.01 | 6.50 | 172049 | 10678 | 2.27% |