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 | 5.72 | 5.84 | 0.05 | 0.86% | 5.72 | 5.91 | 125630 | 7340 | 2.44% |
| 2025-04-02 | 5.80 | 5.79 | -0.01 | -0.17% | 5.78 | 5.86 | 79133 | 4608 | 1.54% |
| 2025-04-01 | 5.84 | 5.80 | 0.00 | 0.00% | 5.79 | 5.88 | 99321 | 5793 | 1.93% |
| 2025-03-31 | 5.88 | 5.80 | -0.06 | -1.02% | 5.71 | 5.88 | 119578 | 6905 | 2.32% |
| 2025-03-28 | 5.93 | 5.86 | -0.08 | -1.35% | 5.85 | 5.97 | 96259 | 5672 | 1.87% |
| 2025-03-27 | 5.99 | 5.94 | -0.07 | -1.16% | 5.88 | 5.99 | 95198 | 5653 | 1.85% |
| 2025-03-26 | 5.97 | 6.01 | 0.04 | 0.67% | 5.95 | 6.05 | 111666 | 6715 | 2.17% |
| 2025-03-25 | 6.07 | 5.97 | -0.08 | -1.32% | 5.91 | 6.07 | 126030 | 7544 | 2.45% |
| 2025-03-24 | 6.21 | 6.05 | -0.16 | -2.58% | 5.88 | 6.23 | 234756 | 14162 | 4.56% |
| 2025-03-21 | 6.41 | 6.21 | -0.23 | -3.57% | 6.17 | 6.43 | 235159 | 14733 | 4.56% |
| 2025-03-20 | 6.45 | 6.44 | -0.04 | -0.62% | 6.41 | 6.54 | 204147 | 13232 | 3.96% |
| 2025-03-19 | 6.48 | 6.48 | 0.00 | 0.00% | 6.38 | 6.54 | 202754 | 13066 | 3.94% |
| 2025-03-18 | 6.49 | 6.48 | 0.03 | 0.47% | 6.43 | 6.50 | 175090 | 11332 | 3.40% |
| 2025-03-17 | 6.42 | 6.45 | 0.05 | 0.78% | 6.37 | 6.52 | 170389 | 10975 | 3.31% |
| 2025-03-14 | 6.24 | 6.40 | 0.14 | 2.24% | 6.18 | 6.40 | 202838 | 12808 | 3.94% |
| 2025-03-13 | 6.46 | 6.26 | -0.18 | -2.80% | 6.17 | 6.46 | 216990 | 13604 | 4.21% |
| 2025-03-12 | 6.43 | 6.44 | 0.04 | 0.63% | 6.38 | 6.50 | 196245 | 12673 | 3.81% |
| 2025-03-11 | 6.27 | 6.40 | 0.05 | 0.79% | 6.23 | 6.50 | 188492 | 12030 | 3.66% |
| 2025-03-10 | 6.41 | 6.35 | -0.05 | -0.78% | 6.31 | 6.46 | 164079 | 10443 | 3.18% |
| 2025-03-07 | 6.50 | 6.40 | -0.08 | -1.23% | 6.36 | 6.65 | 400166 | 26057 | 7.77% |
| 2025-03-06 | 6.35 | 6.48 | 0.16 | 2.53% | 6.30 | 6.52 | 258188 | 16663 | 5.01% |
| 2025-03-05 | 6.25 | 6.32 | 0.06 | 0.96% | 6.14 | 6.33 | 182202 | 11361 | 3.54% |
| 2025-03-04 | 6.07 | 6.26 | 0.14 | 2.29% | 6.05 | 6.27 | 170262 | 10569 | 3.30% |
| 2025-03-03 | 6.17 | 6.12 | -0.04 | -0.65% | 6.08 | 6.28 | 175849 | 10874 | 3.41% |
| 2025-02-28 | 6.41 | 6.16 | -0.31 | -4.79% | 6.14 | 6.43 | 290068 | 18116 | 5.63% |
| 2025-02-27 | 6.58 | 6.47 | -0.11 | -1.67% | 6.36 | 6.60 | 257724 | 16665 | 5.00% |
| 2025-02-26 | 6.54 | 6.58 | 0.04 | 0.61% | 6.51 | 6.62 | 246809 | 16192 | 4.79% |
| 2025-02-25 | 6.46 | 6.54 | 0.00 | 0.00% | 6.41 | 6.60 | 250952 | 16396 | 4.87% |
| 2025-02-24 | 6.62 | 6.54 | -0.05 | -0.76% | 6.47 | 6.66 | 312716 | 20459 | 6.07% |
| 2025-02-21 | 6.50 | 6.59 | 0.11 | 1.70% | 6.43 | 6.66 | 426288 | 27987 | 8.27% |
| 2025-02-20 | 6.40 | 6.48 | 0.06 | 0.93% | 6.40 | 6.52 | 258519 | 16727 | 5.02% |
| 2025-02-19 | 6.24 | 6.42 | 0.18 | 2.88% | 6.22 | 6.42 | 234119 | 14874 | 4.54% |
| 2025-02-18 | 6.48 | 6.24 | -0.26 | -4.00% | 6.21 | 6.49 | 262489 | 16621 | 5.09% |
| 2025-02-17 | 6.41 | 6.50 | 0.11 | 1.72% | 6.39 | 6.51 | 273340 | 17673 | 5.31% |
| 2025-02-14 | 6.34 | 6.39 | 0.06 | 0.95% | 6.24 | 6.60 | 349857 | 22419 | 6.79% |
| 2025-02-13 | 6.45 | 6.33 | -0.11 | -1.71% | 6.28 | 6.45 | 233850 | 14855 | 4.54% |
| 2025-02-12 | 6.39 | 6.44 | 0.02 | 0.31% | 6.38 | 6.48 | 240128 | 15433 | 4.66% |
| 2025-02-11 | 6.50 | 6.42 | -0.04 | -0.62% | 6.37 | 6.51 | 218481 | 14010 | 4.24% |
| 2025-02-10 | 6.30 | 6.46 | 0.13 | 2.05% | 6.29 | 6.46 | 291153 | 18616 | 5.65% |
| 2025-02-07 | 6.25 | 6.33 | 0.06 | 0.96% | 6.19 | 6.43 | 360265 | 22772 | 6.99% |
| 2025-02-06 | 6.07 | 6.27 | 0.20 | 3.29% | 6.01 | 6.27 | 286882 | 17760 | 5.57% |
| 2025-02-05 | 5.97 | 6.07 | 0.20 | 3.41% | 5.95 | 6.08 | 258976 | 15635 | 5.03% |
| 2025-01-27 | 6.01 | 5.87 | -0.09 | -1.51% | 5.86 | 6.09 | 182394 | 10856 | 3.54% |
| 2025-01-24 | 5.87 | 5.96 | 0.06 | 1.02% | 5.77 | 5.96 | 200603 | 11793 | 3.89% |
| 2025-01-23 | 5.99 | 5.90 | 0.00 | 0.00% | 5.88 | 6.10 | 274560 | 16426 | 5.33% |
| 2025-01-22 | 6.10 | 5.90 | -0.10 | -1.67% | 5.88 | 6.10 | 266796 | 15973 | 5.18% |
| 2025-01-21 | 5.95 | 6.00 | 0.10 | 1.69% | 5.83 | 6.06 | 301773 | 17990 | 5.86% |
| 2025-01-20 | 5.93 | 5.90 | -0.04 | -0.67% | 5.77 | 5.96 | 238338 | 14029 | 4.63% |
| 2025-01-17 | 5.97 | 5.94 | -0.03 | -0.50% | 5.89 | 5.98 | 161717 | 9602 | 3.14% |
| 2025-01-16 | 5.93 | 5.97 | 0.08 | 1.36% | 5.89 | 6.07 | 231346 | 13815 | 4.49% |
| 2025-01-15 | 5.93 | 5.89 | -0.02 | -0.34% | 5.82 | 5.94 | 205002 | 12068 | 3.98% |
| 2025-01-14 | 5.56 | 5.91 | 0.39 | 7.07% | 5.54 | 5.91 | 342424 | 19759 | 6.65% |
| 2025-01-13 | 5.45 | 5.52 | -0.06 | -1.08% | 5.40 | 5.56 | 170656 | 9351 | 3.31% |
| 2025-01-10 | 5.82 | 5.58 | -0.28 | -4.78% | 5.58 | 5.89 | 244779 | 14052 | 4.75% |
| 2025-01-09 | 5.82 | 5.86 | 0.05 | 0.86% | 5.77 | 5.97 | 280953 | 16494 | 5.45% |
| 2025-01-08 | 5.78 | 5.81 | -0.02 | -0.34% | 5.56 | 5.87 | 308801 | 17724 | 5.99% |
| 2025-01-07 | 5.70 | 5.83 | 0.19 | 3.37% | 5.66 | 5.83 | 277617 | 15961 | 5.39% |
| 2025-01-06 | 5.89 | 5.64 | -0.35 | -5.84% | 5.51 | 5.91 | 293016 | 16748 | 5.69% |
| 2025-01-03 | 6.02 | 5.99 | -0.02 | -0.33% | 5.85 | 6.33 | 369486 | 22431 | 7.17% |
| 2025-01-02 | 5.98 | 6.01 | 0.01 | 0.17% | 5.90 | 6.12 | 331160 | 19961 | 6.43% |
| 2024-12-31 | 6.22 | 6.00 | -0.22 | -3.54% | 5.96 | 6.30 | 351200 | 21432 | 6.82% |
| 2024-12-30 | 6.52 | 6.22 | -0.36 | -5.47% | 6.22 | 6.57 | 454525 | 28707 | 8.82% |
| 2024-12-27 | 6.50 | 6.58 | 0.05 | 0.77% | 6.43 | 6.84 | 480572 | 31918 | 9.33% |
| 2024-12-26 | 6.51 | 6.53 | -0.19 | -2.83% | 6.41 | 6.74 | 549587 | 36103 | 10.67% |