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 | 5.76 | 5.78 | -0.02 | -0.34% | 5.72 | 5.87 | 104449 | 6048 | 1.09% |
| 2025-04-02 | 5.77 | 5.80 | 0.01 | 0.17% | 5.73 | 5.89 | 108680 | 6325 | 1.14% |
| 2025-04-01 | 5.73 | 5.79 | 0.09 | 1.58% | 5.71 | 5.86 | 150984 | 8744 | 1.58% |
| 2025-03-31 | 5.85 | 5.70 | -0.19 | -3.23% | 5.66 | 5.85 | 208659 | 11982 | 2.19% |
| 2025-03-28 | 5.98 | 5.89 | -0.11 | -1.83% | 5.89 | 6.11 | 209590 | 12490 | 2.20% |
| 2025-03-27 | 6.11 | 6.00 | -0.15 | -2.44% | 5.98 | 6.14 | 244176 | 14720 | 2.56% |
| 2025-03-26 | 5.95 | 6.15 | 0.16 | 2.67% | 5.92 | 6.27 | 384105 | 23637 | 4.03% |
| 2025-03-25 | 5.94 | 5.99 | 0.00 | 0.00% | 5.90 | 6.11 | 209195 | 12589 | 2.19% |
| 2025-03-24 | 6.31 | 5.99 | -0.33 | -5.22% | 5.88 | 6.31 | 427241 | 25842 | 4.48% |
| 2025-03-21 | 6.13 | 6.32 | 0.16 | 2.60% | 6.13 | 6.46 | 428697 | 26816 | 4.49% |
| 2025-03-20 | 6.12 | 6.16 | 0.02 | 0.33% | 6.08 | 6.23 | 213478 | 13185 | 2.24% |
| 2025-03-19 | 6.12 | 6.14 | 0.01 | 0.16% | 6.03 | 6.27 | 289578 | 17807 | 3.04% |
| 2025-03-18 | 6.10 | 6.13 | 0.04 | 0.66% | 6.06 | 6.15 | 153616 | 9376 | 1.61% |
| 2025-03-17 | 6.09 | 6.09 | 0.03 | 0.50% | 6.07 | 6.22 | 199367 | 12235 | 2.09% |
| 2025-03-14 | 5.95 | 6.06 | 0.10 | 1.68% | 5.90 | 6.06 | 200732 | 12078 | 2.10% |
| 2025-03-13 | 6.03 | 5.96 | -0.06 | -1.00% | 5.90 | 6.05 | 162988 | 9706 | 1.71% |
| 2025-03-12 | 6.11 | 6.02 | -0.10 | -1.63% | 6.02 | 6.16 | 159048 | 9633 | 1.67% |
| 2025-03-11 | 6.06 | 6.12 | 0.01 | 0.16% | 5.95 | 6.12 | 195779 | 11802 | 2.05% |
| 2025-03-10 | 5.96 | 6.11 | 0.16 | 2.69% | 5.95 | 6.20 | 277512 | 16955 | 2.91% |
| 2025-03-07 | 6.06 | 5.95 | -0.13 | -2.14% | 5.93 | 6.11 | 205035 | 12266 | 2.15% |
| 2025-03-06 | 6.01 | 6.08 | 0.10 | 1.67% | 5.94 | 6.12 | 177065 | 10698 | 1.86% |
| 2025-03-05 | 6.14 | 5.98 | -0.16 | -2.61% | 5.93 | 6.14 | 196379 | 11771 | 2.06% |
| 2025-03-04 | 6.11 | 6.14 | -0.01 | -0.16% | 6.04 | 6.16 | 185048 | 11275 | 1.94% |
| 2025-03-03 | 6.16 | 6.15 | 0.00 | 0.00% | 6.11 | 6.33 | 237898 | 14844 | 2.49% |
| 2025-02-28 | 6.26 | 6.15 | -0.14 | -2.23% | 6.12 | 6.37 | 265098 | 16564 | 2.78% |
| 2025-02-27 | 6.44 | 6.29 | -0.14 | -2.18% | 6.18 | 6.47 | 291528 | 18318 | 3.06% |
| 2025-02-26 | 6.10 | 6.43 | 0.34 | 5.58% | 6.10 | 6.44 | 441275 | 27689 | 4.63% |
| 2025-02-25 | 6.04 | 6.09 | 0.01 | 0.16% | 5.99 | 6.14 | 195735 | 11920 | 2.05% |
| 2025-02-24 | 5.99 | 6.08 | 0.09 | 1.50% | 5.91 | 6.09 | 238196 | 14357 | 2.50% |
| 2025-02-21 | 5.92 | 5.99 | 0.06 | 1.01% | 5.86 | 6.00 | 174677 | 10385 | 1.83% |
| 2025-02-20 | 5.98 | 5.93 | -0.07 | -1.17% | 5.88 | 6.00 | 160303 | 9491 | 1.68% |
| 2025-02-19 | 5.89 | 6.00 | 0.09 | 1.52% | 5.86 | 6.04 | 171655 | 10239 | 1.80% |
| 2025-02-18 | 6.03 | 5.91 | -0.11 | -1.83% | 5.88 | 6.14 | 244227 | 14730 | 2.56% |
| 2025-02-17 | 5.96 | 6.02 | 0.04 | 0.67% | 5.96 | 6.09 | 167540 | 10082 | 1.76% |
| 2025-02-14 | 5.91 | 5.98 | 0.04 | 0.67% | 5.91 | 6.09 | 142164 | 8559 | 1.49% |
| 2025-02-13 | 5.99 | 5.94 | -0.06 | -1.00% | 5.94 | 6.04 | 115395 | 6902 | 1.21% |
| 2025-02-12 | 5.95 | 6.00 | 0.03 | 0.50% | 5.90 | 6.01 | 125871 | 7503 | 1.32% |
| 2025-02-11 | 6.13 | 5.97 | -0.16 | -2.61% | 5.92 | 6.14 | 162907 | 9735 | 1.71% |
| 2025-02-10 | 6.08 | 6.13 | 0.05 | 0.82% | 5.99 | 6.13 | 190842 | 11584 | 2.00% |
| 2025-02-07 | 5.94 | 6.08 | 0.19 | 3.23% | 5.88 | 6.22 | 310371 | 18892 | 3.25% |
| 2025-02-06 | 5.73 | 5.89 | 0.20 | 3.51% | 5.61 | 5.90 | 174528 | 10094 | 1.83% |
| 2025-02-05 | 5.63 | 5.69 | 0.08 | 1.43% | 5.59 | 5.81 | 145357 | 8295 | 1.52% |
| 2025-01-27 | 5.78 | 5.61 | -0.17 | -2.94% | 5.58 | 5.87 | 148750 | 8478 | 1.56% |
| 2025-01-24 | 5.56 | 5.78 | 0.21 | 3.77% | 5.52 | 5.86 | 220300 | 12616 | 2.31% |
| 2025-01-23 | 5.74 | 5.57 | -0.13 | -2.28% | 5.57 | 5.85 | 198935 | 11379 | 2.09% |
| 2025-01-22 | 5.76 | 5.70 | -0.09 | -1.55% | 5.66 | 5.78 | 89008 | 5079 | 0.93% |
| 2025-01-21 | 5.94 | 5.79 | -0.14 | -2.36% | 5.77 | 5.97 | 99964 | 5812 | 1.05% |
| 2025-01-20 | 5.95 | 5.93 | -0.01 | -0.17% | 5.85 | 6.03 | 101713 | 6040 | 1.07% |
| 2025-01-17 | 5.93 | 5.94 | -0.05 | -0.83% | 5.88 | 6.07 | 120808 | 7184 | 1.27% |
| 2025-01-16 | 6.01 | 5.99 | 0.06 | 1.01% | 5.93 | 6.16 | 230710 | 13918 | 2.42% |
| 2025-01-15 | 5.85 | 5.93 | 0.09 | 1.54% | 5.73 | 6.06 | 290159 | 17137 | 3.04% |
| 2025-01-14 | 5.62 | 5.84 | 0.24 | 4.29% | 5.60 | 5.85 | 159340 | 9152 | 1.67% |
| 2025-01-13 | 5.50 | 5.60 | 0.04 | 0.72% | 5.39 | 5.65 | 128429 | 7119 | 1.35% |
| 2025-01-10 | 5.80 | 5.56 | -0.25 | -4.30% | 5.55 | 5.83 | 135630 | 7691 | 1.42% |
| 2025-01-09 | 5.79 | 5.81 | -0.02 | -0.34% | 5.76 | 5.93 | 125407 | 7330 | 1.31% |
| 2025-01-08 | 5.85 | 5.83 | -0.05 | -0.85% | 5.66 | 5.91 | 150884 | 8754 | 1.58% |
| 2025-01-07 | 5.85 | 5.88 | -0.01 | -0.17% | 5.78 | 5.92 | 112850 | 6605 | 1.18% |
| 2025-01-06 | 5.85 | 5.89 | 0.02 | 0.34% | 5.76 | 5.99 | 137880 | 8112 | 1.45% |
| 2025-01-03 | 6.05 | 5.87 | -0.16 | -2.65% | 5.83 | 6.13 | 175218 | 10509 | 1.84% |
| 2025-01-02 | 6.25 | 6.03 | -0.22 | -3.52% | 5.97 | 6.32 | 165625 | 10152 | 1.74% |
| 2024-12-31 | 6.47 | 6.25 | -0.21 | -3.25% | 6.25 | 6.57 | 129367 | 8243 | 1.36% |
| 2024-12-30 | 6.51 | 6.46 | -0.08 | -1.22% | 6.39 | 6.54 | 109239 | 7044 | 1.14% |
| 2024-12-27 | 6.50 | 6.54 | 0.02 | 0.31% | 6.46 | 6.62 | 127333 | 8359 | 1.33% |
| 2024-12-26 | 6.55 | 6.52 | -0.06 | -0.91% | 6.48 | 6.61 | 123491 | 8088 | 1.29% |
| 2024-12-25 | 6.59 | 6.58 | 0.00 | 0.00% | 6.45 | 6.66 | 164468 | 10745 | 1.72% |