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 | 5.80 | 5.87 | 0.03 | 0.51% | 5.80 | 5.94 | 71379 | 4192 | 0.70% |
| 2025-04-02 | 5.90 | 5.84 | -0.06 | -1.02% | 5.83 | 5.95 | 72060 | 4244 | 0.71% |
| 2025-04-01 | 5.84 | 5.90 | 0.05 | 0.85% | 5.84 | 5.96 | 103961 | 6138 | 1.02% |
| 2025-03-31 | 5.89 | 5.85 | -0.10 | -1.68% | 5.77 | 5.98 | 134968 | 7900 | 1.32% |
| 2025-03-28 | 6.13 | 5.95 | -0.11 | -1.82% | 5.94 | 6.35 | 206906 | 12661 | 2.03% |
| 2025-03-27 | 6.10 | 6.06 | -0.06 | -0.98% | 5.97 | 6.14 | 85342 | 5177 | 0.84% |
| 2025-03-26 | 6.06 | 6.12 | 0.07 | 1.16% | 6.01 | 6.17 | 82425 | 5036 | 0.81% |
| 2025-03-25 | 5.91 | 6.05 | 0.13 | 2.20% | 5.86 | 6.08 | 113087 | 6800 | 1.11% |
| 2025-03-24 | 6.07 | 5.92 | -0.15 | -2.47% | 5.80 | 6.10 | 119626 | 7098 | 1.17% |
| 2025-03-21 | 6.08 | 6.07 | -0.05 | -0.82% | 6.04 | 6.20 | 136778 | 8356 | 1.34% |
| 2025-03-20 | 6.09 | 6.12 | 0.02 | 0.33% | 6.05 | 6.15 | 93233 | 5699 | 0.91% |
| 2025-03-19 | 6.11 | 6.10 | -0.01 | -0.16% | 6.04 | 6.12 | 80436 | 4882 | 0.79% |
| 2025-03-18 | 6.21 | 6.11 | -0.07 | -1.13% | 6.06 | 6.22 | 138486 | 8483 | 1.36% |
| 2025-03-17 | 6.21 | 6.18 | 0.00 | 0.00% | 6.16 | 6.23 | 109747 | 6792 | 1.08% |
| 2025-03-14 | 6.07 | 6.18 | 0.13 | 2.15% | 6.01 | 6.19 | 105721 | 6468 | 1.04% |
| 2025-03-13 | 6.10 | 6.05 | -0.04 | -0.66% | 5.96 | 6.12 | 83907 | 5058 | 0.82% |
| 2025-03-12 | 6.14 | 6.09 | -0.02 | -0.33% | 6.06 | 6.25 | 106539 | 6523 | 1.04% |
| 2025-03-11 | 5.92 | 6.11 | 0.11 | 1.83% | 5.88 | 6.13 | 130057 | 7858 | 1.28% |
| 2025-03-10 | 6.08 | 6.00 | -0.07 | -1.15% | 5.98 | 6.13 | 89597 | 5414 | 0.88% |
| 2025-03-07 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.15 | 73311 | 4455 | 0.72% |
| 2025-03-06 | 6.07 | 6.12 | 0.11 | 1.83% | 6.01 | 6.14 | 103109 | 6285 | 1.01% |
| 2025-03-05 | 6.03 | 6.01 | -0.02 | -0.33% | 5.90 | 6.04 | 75332 | 4484 | 0.74% |
| 2025-03-04 | 5.94 | 6.03 | 0.06 | 1.01% | 5.92 | 6.05 | 67892 | 4082 | 0.67% |
| 2025-03-03 | 5.91 | 5.97 | 0.06 | 1.02% | 5.88 | 6.03 | 99585 | 5951 | 0.98% |
| 2025-02-28 | 6.07 | 5.91 | -0.19 | -3.11% | 5.87 | 6.09 | 111558 | 6635 | 1.09% |
| 2025-02-27 | 6.16 | 6.10 | -0.06 | -0.97% | 6.01 | 6.19 | 103746 | 6312 | 1.02% |
| 2025-02-26 | 6.10 | 6.16 | 0.09 | 1.48% | 6.07 | 6.20 | 107198 | 6589 | 1.05% |
| 2025-02-25 | 6.03 | 6.07 | 0.04 | 0.66% | 5.95 | 6.11 | 101599 | 6149 | 1.00% |
| 2025-02-24 | 6.00 | 6.03 | 0.02 | 0.33% | 5.96 | 6.13 | 127352 | 7715 | 1.25% |
| 2025-02-21 | 5.94 | 6.01 | 0.08 | 1.35% | 5.86 | 6.03 | 85268 | 5079 | 0.84% |
| 2025-02-20 | 5.96 | 5.93 | -0.02 | -0.34% | 5.87 | 5.97 | 79485 | 4711 | 0.78% |
| 2025-02-19 | 5.87 | 5.95 | 0.07 | 1.19% | 5.83 | 5.97 | 76316 | 4526 | 0.75% |
| 2025-02-18 | 6.04 | 5.88 | -0.15 | -2.49% | 5.85 | 6.04 | 96618 | 5747 | 0.95% |
| 2025-02-17 | 5.94 | 6.03 | 0.09 | 1.52% | 5.91 | 6.08 | 99554 | 5966 | 0.98% |
| 2025-02-14 | 5.93 | 5.94 | 0.03 | 0.51% | 5.87 | 5.94 | 70341 | 4154 | 0.69% |
| 2025-02-13 | 5.97 | 5.91 | -0.07 | -1.17% | 5.88 | 6.02 | 75606 | 4487 | 0.74% |
| 2025-02-12 | 5.93 | 5.98 | 0.02 | 0.34% | 5.92 | 5.99 | 59730 | 3557 | 0.59% |
| 2025-02-11 | 6.02 | 5.96 | -0.05 | -0.83% | 5.91 | 6.04 | 74513 | 4427 | 0.73% |
| 2025-02-10 | 5.93 | 6.01 | 0.09 | 1.52% | 5.90 | 6.05 | 111644 | 6682 | 1.09% |
| 2025-02-07 | 5.80 | 5.92 | 0.12 | 2.07% | 5.78 | 5.97 | 106017 | 6250 | 1.04% |
| 2025-02-06 | 5.74 | 5.80 | 0.08 | 1.40% | 5.63 | 5.82 | 97841 | 5611 | 0.96% |
| 2025-02-05 | 5.70 | 5.72 | 0.05 | 0.88% | 5.66 | 5.78 | 70943 | 4063 | 0.70% |
| 2025-01-27 | 5.79 | 5.67 | -0.07 | -1.22% | 5.67 | 5.84 | 67028 | 3851 | 0.66% |
| 2025-01-24 | 5.64 | 5.74 | 0.07 | 1.23% | 5.63 | 5.76 | 80600 | 4590 | 0.79% |
| 2025-01-23 | 5.68 | 5.67 | 0.05 | 0.89% | 5.67 | 5.82 | 97908 | 5630 | 0.96% |
| 2025-01-22 | 5.66 | 5.62 | -0.06 | -1.06% | 5.56 | 5.67 | 61065 | 3424 | 0.60% |
| 2025-01-21 | 5.78 | 5.68 | -0.06 | -1.05% | 5.63 | 5.78 | 54895 | 3115 | 0.54% |
| 2025-01-20 | 5.72 | 5.74 | 0.07 | 1.23% | 5.66 | 5.78 | 61674 | 3527 | 0.60% |
| 2025-01-17 | 5.67 | 5.67 | -0.04 | -0.70% | 5.63 | 5.73 | 56398 | 3202 | 0.55% |
| 2025-01-16 | 5.70 | 5.71 | 0.01 | 0.18% | 5.67 | 5.86 | 72380 | 4160 | 0.71% |
| 2025-01-15 | 5.80 | 5.70 | -0.08 | -1.38% | 5.65 | 5.80 | 84330 | 4807 | 0.83% |
| 2025-01-14 | 5.52 | 5.78 | 0.30 | 5.47% | 5.50 | 5.80 | 97850 | 5545 | 0.96% |
| 2025-01-13 | 5.37 | 5.48 | 0.06 | 1.11% | 5.31 | 5.50 | 76430 | 4151 | 0.75% |
| 2025-01-10 | 5.51 | 5.42 | -0.12 | -2.17% | 5.41 | 5.60 | 70071 | 3854 | 0.69% |
| 2025-01-09 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.62 | 68111 | 3786 | 0.67% |
| 2025-01-08 | 5.63 | 5.53 | -0.12 | -2.12% | 5.39 | 5.65 | 90089 | 4964 | 0.88% |
| 2025-01-07 | 5.58 | 5.65 | 0.08 | 1.44% | 5.53 | 5.65 | 79053 | 4421 | 0.77% |
| 2025-01-06 | 5.54 | 5.57 | 0.00 | 0.00% | 5.42 | 5.68 | 99235 | 5542 | 0.97% |
| 2025-01-03 | 5.80 | 5.57 | -0.22 | -3.80% | 5.54 | 5.82 | 115761 | 6577 | 1.13% |
| 2025-01-02 | 5.97 | 5.79 | -0.20 | -3.34% | 5.71 | 6.02 | 124284 | 7304 | 1.22% |
| 2024-12-31 | 6.19 | 5.99 | -0.21 | -3.39% | 5.97 | 6.25 | 112788 | 6852 | 1.11% |
| 2024-12-30 | 6.23 | 6.20 | -0.06 | -0.96% | 6.14 | 6.26 | 84683 | 5250 | 0.83% |
| 2024-12-27 | 6.23 | 6.26 | 0.04 | 0.64% | 6.21 | 6.35 | 89886 | 5651 | 0.88% |
| 2024-12-26 | 6.21 | 6.22 | 0.00 | 0.00% | 6.20 | 6.31 | 77022 | 4811 | 0.76% |
| 2024-12-25 | 6.44 | 6.22 | -0.23 | -3.57% | 6.18 | 6.49 | 128894 | 8087 | 1.26% |