致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-08 06:12:45 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 5.90 | 5.49 | -0.60 | -9.85% | 5.48 | 5.90 | 142807 | 8017 | 2.75% |
| 2025-04-03 | 6.04 | 6.09 | 0.04 | 0.66% | 5.96 | 6.09 | 93993 | 5666 | 1.81% |
| 2025-04-02 | 6.12 | 6.05 | -0.08 | -1.31% | 6.03 | 6.12 | 47255 | 2869 | 0.91% |
| 2025-04-01 | 6.01 | 6.13 | 0.16 | 2.68% | 5.96 | 6.15 | 86649 | 5277 | 1.67% |
| 2025-03-31 | 6.11 | 5.97 | -0.14 | -2.29% | 5.94 | 6.15 | 91823 | 5529 | 1.77% |
| 2025-03-28 | 6.17 | 6.11 | -0.05 | -0.81% | 6.11 | 6.18 | 56203 | 3445 | 1.08% |
| 2025-03-27 | 6.27 | 6.16 | -0.11 | -1.75% | 6.12 | 6.27 | 76166 | 4694 | 1.47% |
| 2025-03-26 | 6.29 | 6.27 | -0.03 | -0.48% | 6.23 | 6.32 | 95860 | 6004 | 1.85% |
| 2025-03-25 | 6.21 | 6.30 | 0.09 | 1.45% | 6.19 | 6.30 | 132150 | 8279 | 2.54% |
| 2025-03-24 | 6.22 | 6.21 | -0.01 | -0.16% | 6.09 | 6.26 | 94488 | 5825 | 1.82% |
| 2025-03-21 | 6.15 | 6.22 | 0.05 | 0.81% | 6.15 | 6.25 | 100560 | 6246 | 1.94% |
| 2025-03-20 | 6.12 | 6.17 | 0.01 | 0.16% | 6.12 | 6.23 | 77406 | 4787 | 1.49% |
| 2025-03-19 | 6.12 | 6.16 | 0.02 | 0.33% | 6.09 | 6.16 | 71322 | 4366 | 1.37% |
| 2025-03-18 | 6.10 | 6.14 | 0.03 | 0.49% | 6.08 | 6.15 | 90337 | 5529 | 1.74% |
| 2025-03-17 | 6.05 | 6.11 | 0.07 | 1.16% | 6.03 | 6.13 | 98586 | 6001 | 1.90% |
| 2025-03-14 | 5.96 | 6.04 | 0.09 | 1.51% | 5.94 | 6.05 | 88878 | 5327 | 1.71% |
| 2025-03-13 | 5.93 | 5.95 | 0.00 | 0.00% | 5.89 | 5.97 | 65541 | 3884 | 1.26% |
| 2025-03-12 | 5.98 | 5.95 | -0.04 | -0.67% | 5.93 | 6.01 | 51917 | 3093 | 1.00% |
| 2025-03-11 | 5.97 | 5.99 | 0.00 | 0.00% | 5.90 | 5.99 | 91952 | 5460 | 1.77% |
| 2025-03-10 | 6.02 | 5.99 | -0.06 | -0.99% | 5.98 | 6.07 | 112031 | 6735 | 2.16% |
| 2025-03-07 | 6.05 | 6.05 | -0.03 | -0.49% | 6.00 | 6.09 | 85811 | 5182 | 1.65% |
| 2025-03-06 | 6.06 | 6.08 | 0.03 | 0.50% | 6.01 | 6.16 | 115323 | 7003 | 2.22% |
| 2025-03-05 | 6.09 | 6.05 | -0.05 | -0.82% | 5.99 | 6.09 | 82281 | 4967 | 1.58% |
| 2025-03-04 | 5.96 | 6.10 | 0.11 | 1.84% | 5.95 | 6.13 | 80166 | 4845 | 1.54% |
| 2025-03-03 | 5.97 | 5.99 | 0.03 | 0.50% | 5.94 | 6.07 | 79140 | 4767 | 1.52% |
| 2025-02-28 | 5.99 | 5.96 | -0.03 | -0.50% | 5.92 | 5.99 | 61508 | 3661 | 1.18% |
| 2025-02-27 | 6.04 | 5.99 | -0.03 | -0.50% | 5.90 | 6.06 | 61360 | 3668 | 1.18% |
| 2025-02-26 | 5.90 | 6.02 | 0.10 | 1.69% | 5.90 | 6.04 | 90079 | 5403 | 1.73% |
| 2025-02-25 | 5.97 | 5.92 | -0.06 | -1.00% | 5.91 | 5.98 | 52116 | 3093 | 1.00% |
| 2025-02-24 | 5.90 | 5.98 | 0.05 | 0.84% | 5.90 | 6.02 | 63576 | 3802 | 1.22% |
| 2025-02-21 | 5.98 | 5.93 | -0.05 | -0.84% | 5.88 | 5.99 | 59316 | 3517 | 1.14% |
| 2025-02-20 | 6.03 | 5.98 | -0.04 | -0.66% | 5.98 | 6.04 | 39135 | 2346 | 0.75% |
| 2025-02-19 | 5.99 | 6.02 | 0.02 | 0.33% | 5.97 | 6.04 | 49336 | 2961 | 0.95% |
| 2025-02-18 | 6.08 | 6.00 | -0.05 | -0.83% | 5.97 | 6.08 | 61426 | 3704 | 1.18% |
| 2025-02-17 | 6.00 | 6.05 | 0.04 | 0.67% | 6.00 | 6.06 | 54237 | 3270 | 1.04% |
| 2025-02-14 | 6.01 | 6.01 | 0.01 | 0.17% | 5.98 | 6.04 | 48412 | 2907 | 0.93% |
| 2025-02-13 | 6.02 | 6.00 | -0.04 | -0.66% | 5.98 | 6.06 | 47496 | 2859 | 0.91% |
| 2025-02-12 | 6.02 | 6.04 | 0.04 | 0.67% | 5.98 | 6.05 | 54744 | 3293 | 1.05% |
| 2025-02-11 | 6.03 | 6.00 | -0.02 | -0.33% | 5.98 | 6.04 | 52532 | 3153 | 1.01% |
| 2025-02-10 | 6.05 | 6.02 | 0.00 | 0.00% | 5.97 | 6.06 | 78391 | 4704 | 1.51% |
| 2025-02-07 | 5.89 | 6.02 | 0.13 | 2.21% | 5.86 | 6.18 | 194939 | 11761 | 3.75% |
| 2025-02-06 | 5.88 | 5.89 | 0.05 | 0.86% | 5.80 | 5.89 | 55956 | 3275 | 1.08% |
| 2025-02-05 | 5.85 | 5.84 | 0.01 | 0.17% | 5.78 | 5.87 | 60953 | 3541 | 1.17% |
| 2025-01-27 | 5.83 | 5.83 | 0.01 | 0.17% | 5.82 | 5.92 | 56103 | 3291 | 1.08% |
| 2025-01-24 | 5.80 | 5.82 | 0.02 | 0.34% | 5.73 | 5.83 | 42331 | 2446 | 0.81% |
| 2025-01-23 | 5.82 | 5.80 | 0.02 | 0.35% | 5.79 | 5.87 | 52358 | 3053 | 1.01% |
| 2025-01-22 | 5.78 | 5.78 | 0.01 | 0.17% | 5.72 | 5.85 | 46444 | 2692 | 0.89% |
| 2025-01-21 | 5.84 | 5.77 | -0.05 | -0.86% | 5.71 | 5.85 | 45051 | 2593 | 0.87% |
| 2025-01-20 | 5.87 | 5.82 | 0.00 | 0.00% | 5.80 | 5.87 | 42962 | 2506 | 0.83% |
| 2025-01-17 | 5.80 | 5.82 | -0.01 | -0.17% | 5.78 | 5.85 | 34092 | 1985 | 0.66% |
| 2025-01-16 | 5.79 | 5.83 | 0.02 | 0.34% | 5.77 | 5.87 | 58480 | 3409 | 1.13% |
| 2025-01-15 | 5.74 | 5.81 | 0.03 | 0.52% | 5.72 | 5.84 | 62157 | 3594 | 1.20% |
| 2025-01-14 | 5.63 | 5.78 | 0.15 | 2.66% | 5.61 | 5.78 | 90830 | 5183 | 1.75% |
| 2025-01-13 | 5.58 | 5.63 | 0.01 | 0.18% | 5.51 | 5.63 | 45858 | 2562 | 0.88% |
| 2025-01-10 | 5.60 | 5.62 | 0.02 | 0.36% | 5.55 | 5.67 | 78912 | 4421 | 1.52% |
| 2025-01-09 | 5.58 | 5.60 | -0.01 | -0.18% | 5.56 | 5.65 | 38195 | 2145 | 0.74% |
| 2025-01-08 | 5.65 | 5.61 | -0.05 | -0.88% | 5.50 | 5.66 | 55061 | 3075 | 1.06% |
| 2025-01-07 | 5.63 | 5.66 | 0.03 | 0.53% | 5.55 | 5.69 | 54594 | 3071 | 1.05% |
| 2025-01-06 | 5.63 | 5.63 | 0.02 | 0.36% | 5.49 | 5.66 | 71270 | 3986 | 1.37% |
| 2025-01-03 | 5.76 | 5.61 | -0.13 | -2.26% | 5.58 | 5.79 | 85914 | 4871 | 1.65% |
| 2025-01-02 | 5.88 | 5.74 | -0.14 | -2.38% | 5.69 | 5.92 | 74319 | 4316 | 1.43% |
| 2024-12-31 | 5.96 | 5.88 | -0.08 | -1.34% | 5.87 | 6.02 | 59243 | 3514 | 1.14% |
| 2024-12-30 | 6.00 | 5.96 | -0.04 | -0.67% | 5.92 | 6.01 | 49887 | 2969 | 0.96% |