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 | 6.01 | 6.14 | 0.11 | 1.82% | 5.99 | 6.16 | 213056 | 13029 | 3.00% |
| 2025-04-02 | 6.05 | 6.03 | 0.01 | 0.17% | 5.99 | 6.11 | 106998 | 6470 | 1.51% |
| 2025-04-01 | 5.94 | 6.02 | 0.09 | 1.52% | 5.92 | 6.08 | 152631 | 9177 | 2.15% |
| 2025-03-31 | 6.02 | 5.93 | -0.12 | -1.98% | 5.87 | 6.08 | 135089 | 8032 | 1.90% |
| 2025-03-28 | 6.05 | 6.05 | -0.03 | -0.49% | 5.98 | 6.09 | 125821 | 7588 | 1.77% |
| 2025-03-27 | 6.04 | 6.08 | -0.01 | -0.16% | 5.99 | 6.13 | 194713 | 11814 | 2.74% |
| 2025-03-26 | 5.92 | 6.09 | 0.17 | 2.87% | 5.90 | 6.14 | 250402 | 15162 | 3.53% |
| 2025-03-25 | 5.87 | 5.92 | 0.04 | 0.68% | 5.82 | 5.94 | 110597 | 6508 | 1.56% |
| 2025-03-24 | 5.88 | 5.88 | 0.01 | 0.17% | 5.75 | 5.90 | 120121 | 6994 | 1.69% |
| 2025-03-21 | 5.90 | 5.87 | -0.08 | -1.34% | 5.84 | 5.95 | 119626 | 7053 | 1.69% |
| 2025-03-20 | 5.97 | 5.95 | -0.02 | -0.34% | 5.92 | 6.04 | 116276 | 6941 | 1.64% |
| 2025-03-19 | 5.96 | 5.97 | -0.01 | -0.17% | 5.93 | 6.04 | 115349 | 6898 | 1.63% |
| 2025-03-18 | 6.02 | 5.98 | -0.03 | -0.50% | 5.92 | 6.03 | 138805 | 8268 | 1.96% |
| 2025-03-17 | 6.03 | 6.01 | 0.02 | 0.33% | 5.99 | 6.09 | 209620 | 12657 | 2.95% |
| 2025-03-14 | 5.90 | 5.99 | 0.07 | 1.18% | 5.88 | 6.00 | 232106 | 13832 | 3.27% |
| 2025-03-13 | 5.81 | 5.92 | 0.15 | 2.60% | 5.80 | 5.98 | 286547 | 16907 | 4.04% |
| 2025-03-12 | 5.83 | 5.77 | -0.04 | -0.69% | 5.76 | 5.84 | 97100 | 5616 | 1.37% |
| 2025-03-11 | 5.70 | 5.81 | 0.07 | 1.22% | 5.69 | 5.83 | 149494 | 8641 | 2.11% |
| 2025-03-10 | 5.72 | 5.74 | 0.05 | 0.88% | 5.71 | 5.87 | 147313 | 8506 | 2.08% |
| 2025-03-07 | 5.70 | 5.69 | -0.02 | -0.35% | 5.67 | 5.71 | 68644 | 3907 | 0.97% |
| 2025-03-06 | 5.73 | 5.71 | 0.00 | 0.00% | 5.66 | 5.73 | 96558 | 5500 | 1.36% |
| 2025-03-05 | 5.78 | 5.71 | -0.07 | -1.21% | 5.67 | 5.82 | 110750 | 6332 | 1.56% |
| 2025-03-04 | 5.68 | 5.78 | 0.10 | 1.76% | 5.63 | 5.78 | 110498 | 6313 | 1.56% |
| 2025-03-03 | 5.68 | 5.68 | 0.02 | 0.35% | 5.65 | 5.75 | 88960 | 5072 | 1.25% |
| 2025-02-28 | 5.77 | 5.66 | -0.13 | -2.25% | 5.64 | 5.80 | 115530 | 6603 | 1.63% |
| 2025-02-27 | 5.74 | 5.79 | 0.05 | 0.87% | 5.69 | 5.79 | 126102 | 7240 | 1.78% |
| 2025-02-26 | 5.68 | 5.74 | 0.05 | 0.88% | 5.66 | 5.78 | 129410 | 7383 | 1.82% |
| 2025-02-25 | 5.74 | 5.69 | -0.07 | -1.22% | 5.67 | 5.74 | 108952 | 6202 | 1.54% |
| 2025-02-24 | 5.73 | 5.76 | 0.06 | 1.05% | 5.73 | 5.83 | 127772 | 7387 | 1.80% |
| 2025-02-21 | 5.76 | 5.70 | -0.06 | -1.04% | 5.67 | 5.79 | 102222 | 5838 | 1.44% |
| 2025-02-20 | 5.77 | 5.76 | -0.01 | -0.17% | 5.74 | 5.80 | 76412 | 4406 | 1.08% |
| 2025-02-19 | 5.71 | 5.77 | 0.07 | 1.23% | 5.68 | 5.77 | 87930 | 5038 | 1.24% |
| 2025-02-18 | 5.84 | 5.70 | -0.14 | -2.40% | 5.69 | 5.84 | 112093 | 6452 | 1.58% |
| 2025-02-17 | 5.83 | 5.84 | 0.02 | 0.34% | 5.75 | 5.85 | 97093 | 5630 | 1.37% |
| 2025-02-14 | 5.84 | 5.82 | -0.01 | -0.17% | 5.81 | 5.87 | 96181 | 5612 | 1.36% |
| 2025-02-13 | 5.74 | 5.83 | 0.06 | 1.04% | 5.73 | 5.89 | 149279 | 8708 | 2.10% |
| 2025-02-12 | 5.75 | 5.77 | -0.01 | -0.17% | 5.71 | 5.78 | 99636 | 5721 | 1.40% |
| 2025-02-11 | 5.84 | 5.78 | -0.08 | -1.37% | 5.74 | 5.85 | 113160 | 6541 | 1.59% |
| 2025-02-10 | 5.78 | 5.86 | 0.06 | 1.03% | 5.78 | 5.86 | 109899 | 6394 | 1.55% |
| 2025-02-07 | 5.78 | 5.80 | 0.04 | 0.69% | 5.74 | 5.84 | 132880 | 7694 | 1.87% |
| 2025-02-06 | 5.71 | 5.76 | 0.02 | 0.35% | 5.66 | 5.76 | 102016 | 5828 | 1.44% |
| 2025-02-05 | 5.79 | 5.74 | -0.05 | -0.86% | 5.69 | 5.84 | 103422 | 5940 | 1.46% |
| 2025-01-27 | 5.72 | 5.79 | 0.09 | 1.58% | 5.72 | 5.89 | 132055 | 7679 | 1.86% |
| 2025-01-24 | 5.70 | 5.70 | -0.01 | -0.18% | 5.63 | 5.72 | 96373 | 5473 | 1.36% |
| 2025-01-23 | 5.73 | 5.71 | 0.02 | 0.35% | 5.70 | 5.82 | 106882 | 6147 | 1.51% |
| 2025-01-22 | 5.75 | 5.69 | -0.09 | -1.56% | 5.67 | 5.77 | 70180 | 3997 | 0.99% |
| 2025-01-21 | 5.83 | 5.78 | -0.04 | -0.69% | 5.75 | 5.90 | 97449 | 5637 | 1.37% |
| 2025-01-20 | 5.80 | 5.82 | 0.05 | 0.87% | 5.74 | 5.85 | 153626 | 8933 | 2.16% |
| 2025-01-17 | 5.67 | 5.77 | 0.10 | 1.76% | 5.61 | 5.79 | 148910 | 8523 | 2.10% |
| 2025-01-16 | 5.67 | 5.67 | 0.01 | 0.18% | 5.62 | 5.74 | 135382 | 7686 | 1.91% |
| 2025-01-15 | 5.65 | 5.66 | -0.01 | -0.18% | 5.62 | 5.73 | 155600 | 8831 | 2.19% |
| 2025-01-14 | 5.58 | 5.67 | 0.09 | 1.61% | 5.58 | 5.69 | 178289 | 10069 | 2.51% |
| 2025-01-13 | 5.48 | 5.58 | 0.11 | 2.01% | 5.45 | 5.58 | 133095 | 7370 | 1.88% |
| 2025-01-10 | 5.57 | 5.47 | -0.08 | -1.44% | 5.46 | 5.58 | 127665 | 7034 | 1.80% |
| 2025-01-09 | 5.68 | 5.65 | -0.04 | -0.70% | 5.60 | 5.70 | 110636 | 6260 | 1.56% |
| 2025-01-08 | 5.76 | 5.69 | -0.09 | -1.56% | 5.57 | 5.76 | 186728 | 10572 | 2.63% |
| 2025-01-07 | 5.75 | 5.78 | 0.05 | 0.87% | 5.67 | 5.80 | 178860 | 10256 | 2.52% |
| 2025-01-06 | 5.69 | 5.73 | 0.03 | 0.53% | 5.52 | 5.88 | 283952 | 16250 | 4.00% |
| 2025-01-03 | 6.13 | 5.70 | -0.42 | -6.86% | 5.68 | 6.19 | 446934 | 26190 | 6.30% |
| 2025-01-02 | 6.28 | 6.12 | -0.22 | -3.47% | 6.07 | 6.41 | 416806 | 25976 | 5.87% |
| 2024-12-31 | 6.53 | 6.34 | -0.26 | -3.94% | 6.29 | 6.68 | 568592 | 36639 | 8.01% |
| 2024-12-30 | 7.00 | 6.60 | -0.07 | -1.05% | 6.52 | 7.19 | 876915 | 59698 | 12.36% |
| 2024-12-27 | 6.07 | 6.67 | 0.61 | 10.07% | 6.04 | 6.67 | 367974 | 23991 | 5.19% |
| 2024-12-26 | 6.02 | 6.06 | 0.01 | 0.17% | 6.00 | 6.10 | 77330 | 4682 | 1.09% |