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 | 5.81 | 5.80 | -0.10 | -1.69% | 5.77 | 5.96 | 180362 | 10549 | 1.80% |
| 2025-04-02 | 6.00 | 5.90 | -0.10 | -1.67% | 5.87 | 6.00 | 213207 | 12643 | 2.13% |
| 2025-04-01 | 6.00 | 6.00 | 0.05 | 0.84% | 5.99 | 6.17 | 228955 | 13890 | 2.29% |
| 2025-03-31 | 6.06 | 5.95 | -0.15 | -2.46% | 5.85 | 6.07 | 302208 | 17943 | 3.02% |
| 2025-03-28 | 6.31 | 6.10 | -0.27 | -4.24% | 6.10 | 6.42 | 354754 | 21948 | 3.55% |
| 2025-03-27 | 6.32 | 6.37 | 0.05 | 0.79% | 6.08 | 6.58 | 509169 | 32248 | 5.09% |
| 2025-03-26 | 6.30 | 6.32 | -0.06 | -0.94% | 6.29 | 6.52 | 303026 | 19328 | 3.03% |
| 2025-03-25 | 6.53 | 6.38 | -0.15 | -2.30% | 6.31 | 6.65 | 467181 | 30243 | 4.67% |
| 2025-03-24 | 6.84 | 6.53 | -0.38 | -5.50% | 6.26 | 6.89 | 772351 | 50247 | 7.72% |
| 2025-03-21 | 6.86 | 6.91 | -0.06 | -0.86% | 6.83 | 7.24 | 1030207 | 72635 | 10.30% |
| 2025-03-20 | 6.63 | 6.97 | 0.28 | 4.19% | 6.53 | 7.00 | 910248 | 62510 | 9.10% |
| 2025-03-19 | 6.62 | 6.69 | 0.01 | 0.15% | 6.53 | 6.89 | 563764 | 37927 | 5.64% |
| 2025-03-18 | 6.71 | 6.68 | -0.14 | -2.05% | 6.65 | 6.83 | 590304 | 39620 | 5.90% |
| 2025-03-17 | 6.49 | 6.82 | 0.41 | 6.40% | 6.48 | 7.03 | 1044265 | 70815 | 10.44% |
| 2025-03-14 | 6.40 | 6.41 | 0.04 | 0.63% | 6.23 | 6.44 | 339387 | 21535 | 3.39% |
| 2025-03-13 | 6.43 | 6.37 | -0.09 | -1.39% | 6.24 | 6.49 | 376755 | 23860 | 3.77% |
| 2025-03-12 | 6.48 | 6.46 | -0.02 | -0.31% | 6.43 | 6.72 | 508895 | 33229 | 5.09% |
| 2025-03-11 | 6.29 | 6.48 | 0.09 | 1.41% | 6.24 | 6.55 | 441453 | 28360 | 4.41% |
| 2025-03-10 | 6.56 | 6.39 | -0.15 | -2.29% | 6.35 | 6.60 | 555326 | 35764 | 5.55% |
| 2025-03-07 | 6.40 | 6.54 | 0.18 | 2.83% | 6.32 | 6.68 | 916273 | 59556 | 9.16% |
| 2025-03-06 | 6.14 | 6.36 | 0.30 | 4.95% | 6.11 | 6.52 | 866719 | 55048 | 8.66% |
| 2025-03-05 | 5.96 | 6.06 | 0.10 | 1.68% | 5.87 | 6.07 | 352616 | 21110 | 3.53% |
| 2025-03-04 | 5.71 | 5.96 | 0.25 | 4.38% | 5.67 | 5.96 | 342307 | 20077 | 3.42% |
| 2025-03-03 | 5.74 | 5.71 | -0.02 | -0.35% | 5.68 | 5.87 | 216534 | 12532 | 2.16% |
| 2025-02-28 | 5.94 | 5.73 | -0.26 | -4.34% | 5.71 | 5.99 | 263260 | 15318 | 2.63% |
| 2025-02-27 | 6.10 | 5.99 | -0.10 | -1.64% | 5.88 | 6.12 | 283831 | 16984 | 2.84% |
| 2025-02-26 | 6.08 | 6.09 | 0.01 | 0.16% | 6.00 | 6.13 | 261025 | 15818 | 2.61% |
| 2025-02-25 | 5.97 | 6.08 | 0.03 | 0.50% | 5.92 | 6.19 | 305739 | 18567 | 3.06% |
| 2025-02-24 | 5.99 | 6.05 | 0.06 | 1.00% | 5.91 | 6.14 | 350551 | 21194 | 3.50% |
| 2025-02-21 | 6.00 | 5.99 | -0.03 | -0.50% | 5.87 | 6.03 | 297955 | 17743 | 2.98% |
| 2025-02-20 | 5.92 | 6.02 | 0.16 | 2.73% | 5.85 | 6.04 | 303602 | 18110 | 3.04% |
| 2025-02-19 | 5.72 | 5.86 | 0.16 | 2.81% | 5.71 | 5.88 | 209436 | 12173 | 2.09% |
| 2025-02-18 | 5.97 | 5.70 | -0.30 | -5.00% | 5.68 | 6.02 | 266926 | 15576 | 2.67% |
| 2025-02-17 | 5.96 | 6.00 | 0.03 | 0.50% | 5.94 | 6.08 | 244932 | 14723 | 2.45% |
| 2025-02-14 | 5.97 | 5.97 | 0.00 | 0.00% | 5.86 | 6.02 | 238147 | 14127 | 2.38% |
| 2025-02-13 | 6.07 | 5.97 | -0.09 | -1.49% | 5.95 | 6.09 | 241682 | 14505 | 2.42% |
| 2025-02-12 | 6.02 | 6.06 | 0.02 | 0.33% | 5.98 | 6.09 | 298335 | 18020 | 2.98% |
| 2025-02-11 | 6.13 | 6.04 | -0.02 | -0.33% | 6.00 | 6.20 | 411077 | 24978 | 4.11% |
| 2025-02-10 | 5.85 | 6.06 | 0.24 | 4.12% | 5.83 | 6.08 | 372494 | 22297 | 3.72% |
| 2025-02-07 | 5.71 | 5.82 | 0.09 | 1.57% | 5.70 | 5.92 | 322537 | 18752 | 3.22% |
| 2025-02-06 | 5.54 | 5.73 | 0.17 | 3.06% | 5.46 | 5.74 | 274212 | 15491 | 2.74% |
| 2025-02-05 | 5.41 | 5.56 | 0.22 | 4.12% | 5.41 | 5.61 | 297453 | 16479 | 2.97% |
| 2025-01-27 | 5.51 | 5.34 | -0.13 | -2.38% | 5.32 | 5.57 | 202373 | 10961 | 2.02% |
| 2025-01-24 | 5.38 | 5.47 | 0.08 | 1.48% | 5.34 | 5.49 | 217997 | 11827 | 2.18% |
| 2025-01-23 | 5.50 | 5.39 | -0.03 | -0.55% | 5.39 | 5.67 | 289013 | 16030 | 2.89% |
| 2025-01-22 | 5.45 | 5.42 | -0.08 | -1.45% | 5.34 | 5.48 | 239726 | 12953 | 2.40% |
| 2025-01-21 | 5.64 | 5.50 | -0.40 | -6.78% | 5.30 | 5.73 | 621352 | 34058 | 6.21% |
| 2025-01-20 | 5.97 | 5.90 | -0.02 | -0.34% | 5.88 | 6.02 | 197118 | 11699 | 1.97% |
| 2025-01-17 | 5.90 | 5.92 | -0.02 | -0.34% | 5.83 | 6.00 | 214038 | 12661 | 2.14% |
| 2025-01-16 | 5.96 | 5.94 | 0.01 | 0.17% | 5.90 | 6.11 | 248800 | 14907 | 2.49% |
| 2025-01-15 | 6.00 | 5.93 | -0.10 | -1.66% | 5.90 | 6.08 | 245328 | 14609 | 2.45% |
| 2025-01-14 | 5.80 | 6.03 | 0.27 | 4.69% | 5.76 | 6.06 | 331149 | 19727 | 3.31% |
| 2025-01-13 | 5.65 | 5.76 | 0.02 | 0.35% | 5.45 | 5.78 | 247828 | 14025 | 2.48% |
| 2025-01-10 | 6.04 | 5.74 | -0.30 | -4.97% | 5.71 | 6.13 | 360131 | 21343 | 3.60% |
| 2025-01-09 | 5.96 | 6.04 | -0.02 | -0.33% | 5.92 | 6.18 | 393410 | 23683 | 3.93% |
| 2025-01-08 | 5.78 | 6.06 | 0.28 | 4.84% | 5.70 | 6.14 | 573271 | 34349 | 5.73% |
| 2025-01-07 | 5.75 | 5.78 | 0.06 | 1.05% | 5.61 | 5.80 | 348463 | 19948 | 3.48% |
| 2025-01-06 | 5.25 | 5.72 | 0.42 | 7.92% | 5.17 | 6.06 | 619873 | 35061 | 6.20% |
| 2025-01-03 | 5.59 | 5.30 | -0.27 | -4.85% | 5.28 | 5.64 | 263398 | 14278 | 2.63% |
| 2025-01-02 | 5.80 | 5.57 | -0.23 | -3.97% | 5.50 | 5.88 | 294504 | 16751 | 2.94% |
| 2024-12-31 | 6.10 | 5.80 | -0.29 | -4.76% | 5.80 | 6.12 | 254532 | 15064 | 2.54% |
| 2024-12-30 | 6.16 | 6.09 | -0.09 | -1.46% | 5.96 | 6.19 | 221571 | 13465 | 2.22% |
| 2024-12-27 | 6.19 | 6.18 | 0.08 | 1.31% | 6.15 | 6.35 | 287804 | 18018 | 2.88% |
| 2024-12-26 | 6.03 | 6.10 | 0.02 | 0.33% | 6.03 | 6.20 | 170558 | 10481 | 1.71% |