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 | 5.71 | 5.82 | 0.05 | 0.87% | 5.71 | 5.84 | 71515 | 4131 | 1.06% |
| 2025-04-02 | 5.63 | 5.77 | 0.15 | 2.67% | 5.52 | 5.84 | 112761 | 6411 | 1.66% |
| 2025-04-01 | 5.74 | 5.62 | -0.08 | -1.40% | 5.62 | 5.78 | 87214 | 4961 | 1.29% |
| 2025-03-31 | 5.90 | 5.70 | -0.25 | -4.20% | 5.68 | 5.90 | 119764 | 6889 | 1.77% |
| 2025-03-28 | 6.00 | 5.95 | 0.19 | 3.30% | 5.88 | 6.05 | 198697 | 11896 | 2.93% |
| 2025-03-27 | 5.87 | 5.76 | -0.15 | -2.54% | 5.73 | 5.87 | 106308 | 6137 | 1.57% |
| 2025-03-26 | 5.96 | 5.91 | -0.11 | -1.83% | 5.91 | 6.00 | 69153 | 4105 | 1.02% |
| 2025-03-25 | 6.04 | 6.02 | -0.05 | -0.82% | 5.94 | 6.08 | 99857 | 5981 | 1.47% |
| 2025-03-24 | 6.20 | 6.07 | -0.19 | -3.04% | 6.00 | 6.20 | 162599 | 9895 | 2.40% |
| 2025-03-21 | 6.00 | 6.26 | 0.30 | 5.03% | 5.98 | 6.26 | 297788 | 18378 | 4.39% |
| 2025-03-20 | 6.05 | 5.96 | -0.12 | -1.97% | 5.95 | 6.09 | 108896 | 6518 | 1.61% |
| 2025-03-19 | 6.01 | 6.08 | -0.03 | -0.49% | 5.91 | 6.15 | 164733 | 9946 | 2.43% |
| 2025-03-18 | 6.32 | 6.11 | 0.03 | 0.49% | 6.08 | 6.38 | 286729 | 17834 | 4.23% |
| 2025-03-17 | 6.08 | 6.08 | 0.29 | 5.01% | 5.99 | 6.08 | 81221 | 4929 | 1.20% |
| 2025-03-14 | 5.79 | 5.79 | 0.28 | 5.08% | 5.79 | 5.79 | 1423 | 82 | 0.02% |
| 2025-03-13 | 5.51 | 5.51 | 0.26 | 4.95% | 5.51 | 5.51 | 4428 | 243 | 0.07% |
| 2025-03-11 | 6.05 | 5.96 | -0.09 | -1.49% | 5.94 | 6.09 | 133317 | 7980 | 2.38% |
| 2025-03-10 | 5.86 | 6.05 | 0.17 | 2.89% | 5.85 | 6.09 | 138525 | 8310 | 2.47% |
| 2025-03-07 | 6.00 | 5.88 | -0.12 | -2.00% | 5.84 | 6.03 | 130105 | 7694 | 2.32% |
| 2025-03-06 | 6.12 | 6.00 | -0.20 | -3.23% | 5.93 | 6.20 | 218911 | 13280 | 3.91% |
| 2025-03-05 | 6.18 | 6.20 | -0.02 | -0.32% | 6.10 | 6.22 | 94384 | 5807 | 1.69% |
| 2025-03-04 | 6.24 | 6.22 | -0.08 | -1.27% | 6.13 | 6.39 | 142676 | 8886 | 2.55% |
| 2025-03-03 | 6.23 | 6.30 | 0.07 | 1.12% | 6.08 | 6.31 | 163936 | 10167 | 2.93% |
| 2025-02-28 | 6.00 | 6.23 | 0.21 | 3.49% | 6.00 | 6.30 | 200892 | 12380 | 3.59% |
| 2025-02-27 | 5.82 | 6.02 | 0.11 | 1.86% | 5.82 | 6.16 | 186809 | 11233 | 3.34% |
| 2025-02-26 | 5.98 | 5.91 | -0.12 | -1.99% | 5.84 | 5.98 | 151226 | 8924 | 2.70% |
| 2025-02-25 | 5.90 | 6.03 | 0.21 | 3.61% | 5.88 | 6.10 | 201363 | 12105 | 3.60% |
| 2025-02-24 | 5.60 | 5.82 | 0.08 | 1.39% | 5.60 | 5.99 | 188915 | 10991 | 3.37% |
| 2025-02-21 | 5.85 | 5.74 | -0.18 | -3.04% | 5.62 | 5.87 | 271953 | 15475 | 4.86% |
| 2025-02-20 | 6.09 | 5.92 | -0.20 | -3.27% | 5.90 | 6.17 | 231791 | 14000 | 4.14% |
| 2025-02-19 | 5.92 | 6.12 | 0.29 | 4.97% | 5.90 | 6.12 | 268914 | 16249 | 4.80% |
| 2025-02-18 | 5.96 | 5.83 | -0.18 | -3.00% | 5.81 | 6.05 | 177898 | 10550 | 3.18% |
| 2025-02-17 | 6.02 | 6.01 | -0.09 | -1.48% | 6.01 | 6.23 | 176439 | 10735 | 3.15% |
| 2025-02-14 | 6.06 | 6.10 | 0.04 | 0.66% | 5.76 | 6.27 | 322790 | 19289 | 5.76% |
| 2025-02-13 | 6.07 | 6.06 | -0.07 | -1.14% | 6.01 | 6.44 | 298476 | 18588 | 5.33% |
| 2025-02-12 | 6.04 | 6.13 | 0.01 | 0.16% | 6.01 | 6.17 | 229977 | 14011 | 4.11% |
| 2025-02-11 | 5.99 | 6.12 | 0.25 | 4.26% | 5.74 | 6.16 | 343690 | 20699 | 6.14% |
| 2025-02-10 | 5.65 | 5.87 | 0.28 | 5.01% | 5.62 | 5.87 | 208076 | 12086 | 3.72% |
| 2025-02-07 | 5.30 | 5.59 | 0.27 | 5.08% | 5.27 | 5.59 | 249222 | 13544 | 4.45% |
| 2025-02-06 | 5.14 | 5.32 | 0.13 | 2.50% | 5.14 | 5.35 | 188055 | 9866 | 3.36% |
| 2025-02-05 | 5.05 | 5.19 | 0.19 | 3.80% | 4.91 | 5.25 | 247492 | 12729 | 4.42% |
| 2025-01-27 | 4.97 | 5.00 | 0.04 | 0.81% | 4.95 | 5.09 | 159428 | 7993 | 2.85% |
| 2025-01-24 | 4.61 | 4.96 | 0.11 | 2.27% | 4.61 | 4.98 | 277827 | 13287 | 4.96% |
| 2025-01-23 | 5.00 | 4.85 | -0.14 | -2.81% | 4.81 | 5.05 | 223181 | 11069 | 3.99% |
| 2025-01-22 | 4.91 | 4.99 | 0.13 | 2.67% | 4.85 | 5.08 | 250680 | 12432 | 4.48% |
| 2025-01-21 | 5.01 | 4.86 | -0.19 | -3.76% | 4.80 | 5.01 | 291994 | 14260 | 5.21% |
| 2025-01-20 | 5.11 | 5.05 | -0.05 | -0.98% | 4.99 | 5.29 | 291820 | 15018 | 5.21% |
| 2025-01-17 | 5.29 | 5.10 | -0.06 | -1.16% | 5.06 | 5.37 | 464934 | 24258 | 8.30% |
| 2025-01-16 | 4.85 | 5.16 | 0.25 | 5.09% | 4.83 | 5.16 | 294412 | 14645 | 5.26% |
| 2025-01-15 | 5.06 | 4.91 | 0.09 | 1.87% | 4.70 | 5.06 | 716022 | 35239 | 12.79% |
| 2025-01-14 | 4.82 | 4.82 | 0.23 | 5.01% | 4.78 | 4.82 | 136211 | 6564 | 2.43% |
| 2025-01-13 | 4.40 | 4.59 | 0.22 | 5.03% | 4.40 | 4.59 | 287115 | 13033 | 5.13% |
| 2025-01-10 | 4.41 | 4.37 | -0.23 | -5.00% | 4.37 | 4.54 | 689149 | 30362 | 12.31% |
| 2025-01-09 | 4.60 | 4.60 | -0.24 | -4.96% | 4.60 | 4.68 | 279136 | 12850 | 4.99% |
| 2025-01-08 | 4.84 | 4.84 | -0.25 | -4.91% | 4.84 | 5.09 | 1008608 | 49008 | 18.01% |
| 2025-01-07 | 5.09 | 5.09 | -0.27 | -5.04% | 5.09 | 5.09 | 3756 | 191 | 0.07% |
| 2025-01-06 | 5.36 | 5.36 | -0.28 | -4.96% | 5.36 | 5.36 | 3375 | 180 | 0.06% |
| 2025-01-03 | 5.64 | 5.64 | -0.30 | -5.05% | 5.64 | 5.64 | 5554 | 313 | 0.10% |
| 2024-12-31 | 6.06 | 5.94 | -0.12 | -1.98% | 5.94 | 6.29 | 177298 | 10852 | 3.17% |
| 2024-12-30 | 6.19 | 6.06 | -0.13 | -2.10% | 6.00 | 6.19 | 134020 | 8106 | 2.39% |
| 2024-12-27 | 6.04 | 6.19 | 0.15 | 2.48% | 6.04 | 6.27 | 154479 | 9556 | 2.76% |
| 2024-12-26 | 6.02 | 6.04 | -0.06 | -0.98% | 5.96 | 6.16 | 149653 | 9089 | 2.67% |