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：2025-04-07 21:46:21 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 | 5.86 | 5.46 | -0.61 | -10.05% | 5.46 | 5.87 | 502027 | 28045 | 1.40% |
| 2025-04-03 | 6.00 | 6.07 | 0.03 | 0.50% | 6.00 | 6.12 | 201115 | 12206 | 0.56% |
| 2025-04-02 | 6.00 | 6.04 | 0.03 | 0.50% | 5.99 | 6.05 | 150151 | 9048 | 0.42% |
| 2025-04-01 | 5.94 | 6.01 | 0.09 | 1.52% | 5.94 | 6.09 | 260734 | 15703 | 0.73% |
| 2025-03-31 | 6.03 | 5.92 | -0.14 | -2.31% | 5.89 | 6.07 | 265446 | 15821 | 0.74% |
| 2025-03-28 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.09 | 149371 | 9062 | 0.42% |
| 2025-03-27 | 6.04 | 6.07 | 0.02 | 0.33% | 6.00 | 6.10 | 154103 | 9340 | 0.43% |
| 2025-03-26 | 6.03 | 6.05 | 0.01 | 0.17% | 6.02 | 6.08 | 148991 | 9018 | 0.42% |
| 2025-03-25 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.05 | 141179 | 8497 | 0.39% |
| 2025-03-24 | 6.04 | 6.02 | -0.02 | -0.33% | 5.96 | 6.05 | 226089 | 13576 | 0.63% |
| 2025-03-21 | 6.12 | 6.04 | -0.09 | -1.47% | 6.01 | 6.16 | 259810 | 15805 | 0.72% |
| 2025-03-20 | 6.15 | 6.13 | -0.03 | -0.49% | 6.11 | 6.16 | 153926 | 9448 | 0.43% |
| 2025-03-19 | 6.14 | 6.16 | 0.01 | 0.16% | 6.12 | 6.19 | 164285 | 10104 | 0.46% |
| 2025-03-18 | 6.18 | 6.15 | 0.00 | 0.00% | 6.12 | 6.19 | 195420 | 12025 | 0.54% |
| 2025-03-17 | 6.18 | 6.15 | -0.02 | -0.32% | 6.15 | 6.20 | 258891 | 15967 | 0.72% |
| 2025-03-14 | 6.00 | 6.17 | 0.18 | 3.01% | 5.98 | 6.19 | 523462 | 32005 | 1.46% |
| 2025-03-13 | 6.03 | 5.99 | -0.03 | -0.50% | 5.95 | 6.07 | 207443 | 12427 | 0.58% |
| 2025-03-12 | 6.03 | 6.02 | 0.01 | 0.17% | 6.00 | 6.10 | 289710 | 17499 | 0.81% |
| 2025-03-11 | 5.95 | 6.01 | 0.02 | 0.33% | 5.93 | 6.02 | 215337 | 12855 | 0.60% |
| 2025-03-10 | 6.03 | 5.99 | -0.04 | -0.66% | 5.96 | 6.03 | 211000 | 12637 | 0.59% |
| 2025-03-07 | 6.08 | 6.03 | -0.08 | -1.31% | 6.00 | 6.09 | 267841 | 16203 | 0.75% |
| 2025-03-06 | 6.05 | 6.11 | 0.09 | 1.50% | 6.02 | 6.13 | 338629 | 20627 | 0.94% |
| 2025-03-05 | 6.05 | 6.02 | 0.00 | 0.00% | 5.93 | 6.05 | 206859 | 12382 | 0.58% |
| 2025-03-04 | 5.96 | 6.02 | 0.02 | 0.33% | 5.95 | 6.06 | 224395 | 13510 | 0.63% |
| 2025-03-03 | 6.01 | 6.00 | -0.01 | -0.17% | 5.96 | 6.07 | 273348 | 16450 | 0.76% |
| 2025-02-28 | 6.15 | 6.01 | -0.16 | -2.59% | 5.99 | 6.23 | 399571 | 24312 | 1.11% |
| 2025-02-27 | 6.16 | 6.17 | -0.02 | -0.32% | 6.07 | 6.23 | 405158 | 24919 | 1.13% |
| 2025-02-26 | 6.08 | 6.19 | 0.13 | 2.15% | 6.07 | 6.20 | 357078 | 21862 | 0.99% |
| 2025-02-25 | 6.14 | 6.06 | -0.12 | -1.94% | 6.05 | 6.14 | 259484 | 15826 | 0.72% |
| 2025-02-24 | 6.20 | 6.18 | -0.04 | -0.64% | 6.14 | 6.23 | 294625 | 18227 | 0.82% |
| 2025-02-21 | 6.12 | 6.22 | 0.11 | 1.80% | 6.07 | 6.23 | 379764 | 23438 | 1.06% |
| 2025-02-20 | 6.15 | 6.11 | -0.03 | -0.49% | 6.06 | 6.15 | 221585 | 13523 | 0.62% |
| 2025-02-19 | 6.09 | 6.14 | 0.04 | 0.66% | 6.07 | 6.18 | 260504 | 15964 | 0.73% |
| 2025-02-18 | 6.24 | 6.10 | -0.16 | -2.56% | 6.07 | 6.26 | 245300 | 15120 | 0.68% |
| 2025-02-17 | 6.29 | 6.26 | 0.02 | 0.32% | 6.21 | 6.31 | 294228 | 18410 | 0.82% |
| 2025-02-14 | 6.21 | 6.24 | 0.00 | 0.00% | 6.19 | 6.27 | 215922 | 13441 | 0.60% |
| 2025-02-13 | 6.25 | 6.24 | -0.04 | -0.64% | 6.21 | 6.34 | 310282 | 19430 | 0.86% |
| 2025-02-12 | 6.18 | 6.28 | 0.09 | 1.45% | 6.15 | 6.29 | 261694 | 16261 | 0.73% |
| 2025-02-11 | 6.24 | 6.19 | -0.05 | -0.80% | 6.12 | 6.26 | 251618 | 15517 | 0.70% |
| 2025-02-10 | 6.22 | 6.24 | 0.02 | 0.32% | 6.20 | 6.28 | 247525 | 15437 | 0.69% |
| 2025-02-07 | 6.07 | 6.22 | 0.16 | 2.64% | 6.05 | 6.29 | 485534 | 30043 | 1.35% |
| 2025-02-06 | 5.99 | 6.06 | 0.07 | 1.17% | 5.95 | 6.09 | 243687 | 14695 | 0.68% |
| 2025-02-05 | 6.05 | 5.99 | -0.02 | -0.33% | 5.98 | 6.08 | 191561 | 11540 | 0.53% |
| 2025-01-27 | 6.13 | 6.01 | -0.12 | -1.96% | 6.01 | 6.16 | 241796 | 14694 | 0.67% |
| 2025-01-24 | 6.10 | 6.13 | 0.01 | 0.16% | 6.09 | 6.16 | 273492 | 16763 | 0.76% |
| 2025-01-23 | 6.16 | 6.12 | 0.07 | 1.16% | 6.11 | 6.25 | 430661 | 26618 | 1.20% |
| 2025-01-22 | 6.09 | 6.05 | -0.06 | -0.98% | 6.00 | 6.11 | 208256 | 12568 | 0.58% |
| 2025-01-21 | 6.08 | 6.11 | 0.05 | 0.83% | 6.02 | 6.13 | 237058 | 14413 | 0.66% |
| 2025-01-20 | 6.06 | 6.06 | 0.05 | 0.83% | 6.03 | 6.11 | 221398 | 13448 | 0.62% |
| 2025-01-17 | 5.98 | 6.01 | 0.01 | 0.17% | 5.95 | 6.05 | 185398 | 11153 | 0.52% |
| 2025-01-16 | 5.99 | 6.00 | 0.04 | 0.67% | 5.93 | 6.09 | 257431 | 15466 | 0.72% |
| 2025-01-15 | 5.95 | 5.96 | -0.01 | -0.17% | 5.91 | 5.99 | 237165 | 14121 | 0.66% |
| 2025-01-14 | 5.79 | 5.97 | 0.20 | 3.47% | 5.78 | 5.99 | 362619 | 21436 | 1.01% |
| 2025-01-13 | 5.72 | 5.77 | 0.00 | 0.00% | 5.70 | 5.80 | 204635 | 11769 | 0.57% |
| 2025-01-10 | 5.83 | 5.77 | -0.06 | -1.03% | 5.77 | 5.90 | 208388 | 12166 | 0.58% |
| 2025-01-09 | 5.87 | 5.83 | -0.07 | -1.19% | 5.80 | 5.93 | 198859 | 11674 | 0.55% |
| 2025-01-08 | 5.86 | 5.90 | 0.00 | 0.00% | 5.70 | 5.93 | 359234 | 20902 | 1.00% |
| 2025-01-07 | 5.86 | 5.90 | 0.03 | 0.51% | 5.81 | 5.91 | 237267 | 13918 | 0.66% |
| 2025-01-06 | 5.82 | 5.87 | 0.02 | 0.34% | 5.81 | 5.92 | 263810 | 15460 | 0.73% |
| 2025-01-03 | 6.00 | 5.85 | -0.15 | -2.50% | 5.83 | 6.05 | 365828 | 21694 | 1.02% |
| 2025-01-02 | 6.25 | 6.00 | -0.28 | -4.46% | 5.93 | 6.32 | 520605 | 31910 | 1.45% |
| 2024-12-31 | 6.68 | 6.28 | -0.39 | -5.85% | 6.28 | 6.69 | 660288 | 42578 | 1.84% |
| 2024-12-30 | 6.59 | 6.67 | 0.06 | 0.91% | 6.56 | 6.67 | 335000 | 22179 | 0.93% |