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 | 5.91 | 0.01 | 0.17% | 5.75 | 6.03 | 200563 | 11891 | 3.10% |
| 2025-04-02 | 5.81 | 5.90 | 0.07 | 1.20% | 5.81 | 6.04 | 181432 | 10787 | 2.81% |
| 2025-04-01 | 5.83 | 5.83 | 0.04 | 0.69% | 5.79 | 5.93 | 143583 | 8412 | 2.22% |
| 2025-03-31 | 5.88 | 5.79 | -0.13 | -2.20% | 5.66 | 5.88 | 207809 | 11937 | 3.21% |
| 2025-03-28 | 6.03 | 5.92 | -0.10 | -1.66% | 5.91 | 6.09 | 180237 | 10791 | 2.79% |
| 2025-03-27 | 6.06 | 6.02 | -0.05 | -0.82% | 5.92 | 6.11 | 160296 | 9682 | 2.48% |
| 2025-03-26 | 6.01 | 6.07 | 0.04 | 0.66% | 6.00 | 6.14 | 149354 | 9083 | 2.31% |
| 2025-03-25 | 6.15 | 6.03 | -0.14 | -2.27% | 5.95 | 6.17 | 218280 | 13175 | 3.38% |
| 2025-03-24 | 6.31 | 6.17 | -0.12 | -1.91% | 5.89 | 6.33 | 370585 | 22630 | 5.73% |
| 2025-03-21 | 6.47 | 6.29 | -0.22 | -3.38% | 6.26 | 6.48 | 339709 | 21592 | 5.25% |
| 2025-03-20 | 6.62 | 6.51 | -0.16 | -2.40% | 6.50 | 6.76 | 327700 | 21661 | 5.07% |
| 2025-03-19 | 6.69 | 6.67 | -0.08 | -1.19% | 6.62 | 6.75 | 342039 | 22804 | 5.29% |
| 2025-03-18 | 6.83 | 6.75 | -0.04 | -0.59% | 6.60 | 6.88 | 504694 | 33904 | 7.81% |
| 2025-03-17 | 7.01 | 6.79 | -0.11 | -1.59% | 6.73 | 7.15 | 658242 | 45237 | 10.18% |
| 2025-03-14 | 6.39 | 6.90 | 0.49 | 7.64% | 6.39 | 6.94 | 951796 | 63790 | 14.72% |
| 2025-03-13 | 6.65 | 6.41 | -0.22 | -3.32% | 6.28 | 6.72 | 459537 | 29697 | 7.11% |
| 2025-03-12 | 6.52 | 6.63 | 0.11 | 1.69% | 6.47 | 6.79 | 559888 | 37234 | 8.66% |
| 2025-03-11 | 6.26 | 6.52 | 0.14 | 2.19% | 6.20 | 6.56 | 414104 | 26730 | 6.40% |
| 2025-03-10 | 6.40 | 6.38 | -0.05 | -0.78% | 6.28 | 6.44 | 280369 | 17815 | 4.34% |
| 2025-03-07 | 6.62 | 6.43 | -0.21 | -3.16% | 6.38 | 6.65 | 412421 | 26868 | 6.38% |
| 2025-03-06 | 6.28 | 6.64 | 0.39 | 6.24% | 6.28 | 6.68 | 679933 | 44517 | 10.52% |
| 2025-03-05 | 6.29 | 6.25 | -0.04 | -0.64% | 6.13 | 6.32 | 272772 | 16940 | 4.22% |
| 2025-03-04 | 6.15 | 6.29 | 0.07 | 1.13% | 6.12 | 6.30 | 292030 | 18206 | 4.52% |
| 2025-03-03 | 6.22 | 6.22 | 0.01 | 0.16% | 6.03 | 6.47 | 455807 | 28555 | 7.05% |
| 2025-02-28 | 6.74 | 6.21 | -0.72 | -10.39% | 6.14 | 6.85 | 745726 | 48401 | 11.53% |
| 2025-02-27 | 6.60 | 6.93 | 0.29 | 4.37% | 6.56 | 7.06 | 992892 | 68342 | 15.36% |
| 2025-02-26 | 6.62 | 6.64 | 0.09 | 1.37% | 6.57 | 6.78 | 523796 | 34986 | 8.10% |
| 2025-02-25 | 6.55 | 6.55 | -0.13 | -1.95% | 6.45 | 6.71 | 473829 | 31133 | 7.33% |
| 2025-02-24 | 6.66 | 6.68 | -0.05 | -0.74% | 6.53 | 6.75 | 512068 | 33949 | 7.92% |
| 2025-02-21 | 6.69 | 6.73 | 0.05 | 0.75% | 6.45 | 6.79 | 709776 | 47177 | 10.98% |
| 2025-02-20 | 6.75 | 6.68 | -0.17 | -2.48% | 6.60 | 6.90 | 697616 | 46863 | 10.79% |
| 2025-02-19 | 6.52 | 6.85 | 0.13 | 1.93% | 6.52 | 6.94 | 837123 | 56122 | 12.95% |
| 2025-02-18 | 7.28 | 6.72 | -0.34 | -4.82% | 6.71 | 7.76 | 1249615 | 90362 | 19.33% |
| 2025-02-17 | 6.98 | 7.06 | -0.09 | -1.26% | 6.81 | 7.34 | 1115892 | 78681 | 17.26% |
| 2025-02-14 | 6.85 | 7.15 | 0.39 | 5.77% | 6.76 | 7.54 | 1468730 | 104029 | 22.71% |
| 2025-02-13 | 6.69 | 6.76 | -0.05 | -0.73% | 6.53 | 7.05 | 1013718 | 68849 | 15.68% |
| 2025-02-12 | 6.72 | 6.81 | -0.04 | -0.58% | 6.61 | 7.09 | 952009 | 64977 | 14.72% |
| 2025-02-11 | 6.61 | 6.85 | 0.17 | 2.54% | 6.50 | 7.00 | 995361 | 66556 | 15.39% |
| 2025-02-10 | 6.38 | 6.68 | 0.27 | 4.21% | 6.35 | 6.68 | 785924 | 51444 | 12.15% |
| 2025-02-07 | 6.50 | 6.41 | -0.10 | -1.54% | 6.26 | 6.55 | 854202 | 55008 | 13.21% |
| 2025-02-06 | 6.04 | 6.51 | 0.46 | 7.60% | 5.98 | 6.56 | 928858 | 58528 | 14.36% |
| 2025-02-05 | 5.93 | 6.05 | 0.24 | 4.13% | 5.90 | 6.06 | 545070 | 32682 | 8.43% |
| 2025-01-27 | 6.23 | 5.81 | -0.33 | -5.37% | 5.81 | 6.30 | 488148 | 29144 | 7.55% |
| 2025-01-24 | 5.87 | 6.14 | 0.24 | 4.07% | 5.75 | 6.36 | 783311 | 47527 | 12.11% |
| 2025-01-23 | 6.01 | 5.90 | -0.01 | -0.17% | 5.90 | 6.11 | 570966 | 34312 | 8.83% |
| 2025-01-22 | 6.11 | 5.91 | -0.41 | -6.49% | 5.90 | 6.18 | 732335 | 43802 | 11.33% |
| 2025-01-21 | 6.21 | 6.32 | 0.17 | 2.76% | 6.02 | 6.40 | 985859 | 61552 | 15.25% |
| 2025-01-20 | 6.45 | 6.15 | -0.68 | -9.96% | 6.09 | 6.58 | 1264733 | 78963 | 19.56% |
| 2025-01-17 | 6.46 | 6.83 | 0.24 | 3.64% | 6.38 | 7.10 | 1706149 | 115631 | 26.39% |
| 2025-01-16 | 6.44 | 6.59 | -0.12 | -1.79% | 6.37 | 6.97 | 1920533 | 127793 | 29.70% |
| 2025-01-15 | 5.70 | 6.71 | 1.12 | 20.04% | 5.66 | 6.71 | 2006622 | 129679 | 31.03% |
| 2025-01-14 | 5.32 | 5.59 | 0.37 | 7.09% | 5.26 | 5.59 | 587295 | 32108 | 9.08% |
| 2025-01-13 | 5.06 | 5.22 | 0.03 | 0.58% | 4.99 | 5.32 | 332182 | 17134 | 5.14% |
| 2025-01-10 | 5.36 | 5.19 | -0.25 | -4.60% | 5.17 | 5.66 | 576960 | 31311 | 8.92% |
| 2025-01-09 | 5.23 | 5.44 | 0.19 | 3.62% | 5.19 | 5.59 | 660313 | 35830 | 10.21% |
| 2025-01-08 | 5.17 | 5.25 | 0.04 | 0.77% | 5.03 | 5.31 | 388192 | 20160 | 6.00% |
| 2025-01-07 | 5.12 | 5.21 | 0.17 | 3.37% | 5.05 | 5.22 | 323748 | 16609 | 5.01% |
| 2025-01-06 | 5.08 | 5.04 | -0.01 | -0.20% | 4.83 | 5.17 | 329691 | 16620 | 5.10% |
| 2025-01-03 | 5.49 | 5.05 | -0.41 | -7.51% | 5.02 | 5.55 | 470266 | 24430 | 7.27% |
| 2025-01-02 | 5.49 | 5.46 | -0.01 | -0.18% | 5.31 | 5.60 | 412989 | 22681 | 5.99% |
| 2024-12-31 | 5.75 | 5.47 | -0.29 | -5.03% | 5.45 | 5.85 | 440160 | 24604 | 6.38% |
| 2024-12-30 | 5.92 | 5.76 | -0.21 | -3.52% | 5.65 | 6.01 | 446844 | 25860 | 6.48% |
| 2024-12-27 | 5.96 | 5.97 | -0.02 | -0.33% | 5.90 | 6.19 | 496431 | 30145 | 7.20% |
| 2024-12-26 | 5.95 | 5.99 | 0.08 | 1.35% | 5.83 | 6.11 | 475290 | 28515 | 6.89% |
| 2024-12-25 | 6.16 | 5.91 | -0.29 | -4.68% | 5.75 | 6.22 | 633260 | 37395 | 9.18% |