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 | 5.75 | 5.81 | -0.01 | -0.17% | 5.71 | 5.90 | 91781 | 5336 | 2.98% |
| 2025-04-02 | 5.80 | 5.82 | 0.01 | 0.17% | 5.76 | 6.02 | 104153 | 6104 | 3.39% |
| 2025-04-01 | 5.88 | 5.81 | 0.06 | 1.04% | 5.75 | 5.95 | 82959 | 4869 | 2.70% |
| 2025-03-31 | 5.83 | 5.75 | -0.13 | -2.21% | 5.64 | 5.86 | 107865 | 6205 | 3.51% |
| 2025-03-28 | 6.00 | 5.88 | -0.16 | -2.65% | 5.86 | 6.10 | 108900 | 6486 | 3.54% |
| 2025-03-27 | 6.21 | 6.04 | -0.15 | -2.42% | 5.99 | 6.22 | 124198 | 7536 | 4.04% |
| 2025-03-26 | 5.95 | 6.19 | 0.21 | 3.51% | 5.93 | 6.23 | 148296 | 9151 | 4.82% |
| 2025-03-25 | 5.86 | 5.98 | 0.07 | 1.18% | 5.81 | 6.04 | 118732 | 7083 | 3.86% |
| 2025-03-24 | 6.21 | 5.91 | -0.30 | -4.83% | 5.72 | 6.23 | 163247 | 9733 | 5.31% |
| 2025-03-21 | 6.30 | 6.21 | -0.13 | -2.05% | 6.19 | 6.35 | 133469 | 8344 | 4.34% |
| 2025-03-20 | 6.37 | 6.34 | -0.04 | -0.63% | 6.31 | 6.42 | 121851 | 7756 | 3.96% |
| 2025-03-19 | 6.39 | 6.38 | -0.08 | -1.24% | 6.32 | 6.44 | 148952 | 9495 | 4.84% |
| 2025-03-18 | 6.47 | 6.46 | 0.07 | 1.10% | 6.36 | 6.53 | 187054 | 12092 | 6.08% |
| 2025-03-17 | 6.36 | 6.39 | 0.10 | 1.59% | 6.33 | 6.58 | 175988 | 11286 | 5.72% |
| 2025-03-14 | 6.30 | 6.29 | -0.05 | -0.79% | 6.14 | 6.39 | 193898 | 12112 | 6.31% |
| 2025-03-13 | 6.46 | 6.34 | 0.07 | 1.12% | 6.26 | 6.76 | 315507 | 20521 | 10.26% |
| 2025-03-12 | 6.27 | 6.27 | 0.04 | 0.64% | 6.21 | 6.33 | 100184 | 6287 | 3.26% |
| 2025-03-11 | 6.16 | 6.23 | -0.05 | -0.80% | 6.13 | 6.28 | 110843 | 6875 | 3.60% |
| 2025-03-10 | 6.21 | 6.28 | 0.10 | 1.62% | 6.21 | 6.46 | 149932 | 9479 | 4.88% |
| 2025-03-07 | 6.29 | 6.18 | -0.12 | -1.90% | 6.14 | 6.31 | 125756 | 7821 | 4.09% |
| 2025-03-06 | 6.33 | 6.30 | 0.01 | 0.16% | 6.28 | 6.47 | 177570 | 11296 | 5.77% |
| 2025-03-05 | 6.20 | 6.29 | 0.06 | 0.96% | 6.06 | 6.32 | 158149 | 9785 | 5.14% |
| 2025-03-04 | 6.22 | 6.23 | -0.05 | -0.80% | 6.08 | 6.29 | 168284 | 10436 | 5.47% |
| 2025-03-03 | 6.09 | 6.28 | 0.23 | 3.80% | 6.09 | 6.43 | 265911 | 16740 | 8.65% |
| 2025-02-28 | 6.26 | 6.05 | -0.20 | -3.20% | 6.05 | 6.29 | 166985 | 10240 | 5.43% |
| 2025-02-27 | 6.22 | 6.25 | 0.00 | 0.00% | 6.14 | 6.39 | 251016 | 15717 | 8.16% |
| 2025-02-26 | 6.11 | 6.25 | 0.10 | 1.63% | 6.06 | 6.28 | 288444 | 17835 | 9.38% |
| 2025-02-25 | 6.00 | 6.15 | 0.26 | 4.41% | 5.93 | 6.47 | 395839 | 24549 | 12.87% |
| 2025-02-24 | 5.90 | 5.89 | -0.02 | -0.34% | 5.81 | 5.96 | 77268 | 4540 | 2.51% |
| 2025-02-21 | 5.89 | 5.91 | 0.01 | 0.17% | 5.83 | 5.93 | 89372 | 5256 | 2.91% |
| 2025-02-20 | 5.84 | 5.90 | 0.04 | 0.68% | 5.81 | 5.92 | 97426 | 5727 | 3.17% |
| 2025-02-19 | 5.67 | 5.86 | 0.18 | 3.17% | 5.62 | 5.88 | 116259 | 6739 | 3.78% |
| 2025-02-18 | 5.81 | 5.68 | -0.10 | -1.73% | 5.60 | 6.01 | 144729 | 8429 | 4.71% |
| 2025-02-17 | 5.64 | 5.78 | 0.14 | 2.48% | 5.60 | 5.80 | 77024 | 4425 | 2.50% |
| 2025-02-14 | 5.67 | 5.64 | -0.02 | -0.35% | 5.61 | 5.75 | 53454 | 3034 | 1.74% |
| 2025-02-13 | 5.76 | 5.66 | -0.08 | -1.39% | 5.64 | 5.76 | 49949 | 2843 | 1.62% |
| 2025-02-12 | 5.75 | 5.74 | 0.03 | 0.53% | 5.68 | 5.76 | 48330 | 2765 | 1.57% |
| 2025-02-11 | 5.75 | 5.71 | -0.06 | -1.04% | 5.63 | 5.77 | 57737 | 3284 | 1.88% |
| 2025-02-10 | 5.68 | 5.77 | 0.12 | 2.12% | 5.63 | 5.77 | 60144 | 3434 | 1.96% |
| 2025-02-07 | 5.65 | 5.65 | 0.01 | 0.18% | 5.59 | 5.75 | 73604 | 4188 | 2.39% |
| 2025-02-06 | 5.51 | 5.64 | 0.11 | 1.99% | 5.47 | 5.65 | 59350 | 3313 | 1.93% |
| 2025-02-05 | 5.40 | 5.53 | 0.19 | 3.56% | 5.39 | 5.60 | 68218 | 3765 | 2.22% |
| 2025-01-27 | 5.46 | 5.34 | -0.11 | -2.02% | 5.33 | 5.52 | 49087 | 2658 | 1.60% |
| 2025-01-24 | 5.38 | 5.45 | 0.09 | 1.68% | 5.27 | 5.46 | 69090 | 3707 | 2.25% |
| 2025-01-23 | 5.48 | 5.36 | -0.11 | -2.01% | 5.34 | 5.58 | 89591 | 4912 | 2.91% |
| 2025-01-22 | 5.54 | 5.47 | -0.06 | -1.08% | 5.42 | 5.54 | 48623 | 2664 | 1.58% |
| 2025-01-21 | 5.65 | 5.53 | -0.08 | -1.43% | 5.46 | 5.65 | 66032 | 3652 | 2.15% |
| 2025-01-20 | 5.50 | 5.61 | 0.14 | 2.56% | 5.48 | 5.67 | 85788 | 4803 | 2.79% |
| 2025-01-17 | 5.48 | 5.47 | -0.05 | -0.91% | 5.43 | 5.53 | 53795 | 2951 | 1.75% |
| 2025-01-16 | 5.52 | 5.52 | 0.04 | 0.73% | 5.47 | 5.73 | 82669 | 4599 | 2.69% |
| 2025-01-15 | 5.54 | 5.48 | -0.07 | -1.26% | 5.45 | 5.59 | 66902 | 3682 | 2.18% |
| 2025-01-14 | 5.41 | 5.55 | 0.30 | 5.71% | 5.30 | 5.55 | 108918 | 5942 | 3.54% |
| 2025-01-13 | 5.18 | 5.25 | 0.06 | 1.16% | 4.97 | 5.30 | 70800 | 3653 | 2.30% |
| 2025-01-10 | 5.42 | 5.19 | -0.26 | -4.77% | 5.19 | 5.48 | 58034 | 3092 | 1.89% |
| 2025-01-09 | 5.37 | 5.45 | 0.06 | 1.11% | 5.33 | 5.50 | 56602 | 3084 | 1.84% |
| 2025-01-08 | 5.37 | 5.39 | -0.01 | -0.19% | 5.13 | 5.42 | 86786 | 4604 | 2.82% |
| 2025-01-07 | 5.16 | 5.40 | 0.27 | 5.26% | 5.16 | 5.41 | 91576 | 4850 | 2.98% |
| 2025-01-06 | 5.12 | 5.13 | 0.01 | 0.20% | 4.86 | 5.22 | 73650 | 3740 | 2.39% |
| 2025-01-03 | 5.43 | 5.12 | -0.30 | -5.54% | 5.09 | 5.45 | 90193 | 4710 | 2.93% |
| 2025-01-02 | 5.49 | 5.42 | -0.07 | -1.28% | 5.32 | 5.64 | 84887 | 4655 | 2.76% |
| 2024-12-31 | 5.66 | 5.49 | -0.18 | -3.17% | 5.48 | 5.77 | 77023 | 4303 | 2.51% |
| 2024-12-30 | 5.76 | 5.67 | -0.17 | -2.91% | 5.55 | 5.80 | 73014 | 4132 | 2.37% |
| 2024-12-27 | 5.77 | 5.84 | 0.12 | 2.10% | 5.72 | 5.94 | 78482 | 4605 | 2.55% |
| 2024-12-26 | 5.63 | 5.72 | 0.07 | 1.24% | 5.60 | 5.80 | 85075 | 4872 | 2.77% |