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 | 5.94 | 6.01 | 0.02 | 0.33% | 5.92 | 6.05 | 185493 | 11117 | 0.98% |
| 2025-04-02 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.05 | 155842 | 9343 | 0.83% |
| 2025-04-01 | 5.95 | 6.06 | 0.11 | 1.85% | 5.93 | 6.11 | 240885 | 14562 | 1.28% |
| 2025-03-31 | 6.17 | 5.95 | -0.23 | -3.72% | 5.93 | 6.19 | 345933 | 20856 | 1.84% |
| 2025-03-28 | 6.11 | 6.18 | -0.02 | -0.32% | 6.10 | 6.27 | 374095 | 23105 | 1.98% |
| 2025-03-27 | 6.02 | 6.20 | 0.26 | 4.38% | 5.96 | 6.34 | 608594 | 37703 | 3.23% |
| 2025-03-26 | 5.91 | 5.94 | 0.05 | 0.85% | 5.91 | 6.07 | 275759 | 16461 | 1.46% |
| 2025-03-25 | 6.07 | 5.89 | -0.16 | -2.64% | 5.88 | 6.10 | 368531 | 21882 | 1.96% |
| 2025-03-24 | 6.29 | 6.05 | -0.23 | -3.66% | 5.99 | 6.30 | 487802 | 29879 | 2.59% |
| 2025-03-21 | 6.15 | 6.28 | 0.09 | 1.45% | 6.14 | 6.40 | 596084 | 37361 | 3.16% |
| 2025-03-20 | 6.27 | 6.19 | -0.08 | -1.28% | 6.19 | 6.57 | 1159447 | 73693 | 6.15% |
| 2025-03-19 | 6.00 | 6.27 | 0.57 | 10.00% | 6.00 | 6.27 | 764445 | 47334 | 4.06% |
| 2025-03-18 | 5.77 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 154346 | 8814 | 0.82% |
| 2025-03-17 | 5.87 | 5.76 | 0.01 | 0.17% | 5.75 | 5.90 | 230322 | 13362 | 1.22% |
| 2025-03-14 | 5.60 | 5.75 | 0.13 | 2.31% | 5.60 | 5.80 | 314351 | 17950 | 1.67% |
| 2025-03-13 | 5.60 | 5.62 | 0.01 | 0.18% | 5.51 | 5.64 | 226693 | 12601 | 1.20% |
| 2025-03-12 | 5.63 | 5.61 | -0.02 | -0.36% | 5.59 | 5.65 | 130804 | 7348 | 0.69% |
| 2025-03-11 | 5.56 | 5.63 | 0.01 | 0.18% | 5.53 | 5.63 | 156580 | 8728 | 0.83% |
| 2025-03-10 | 5.61 | 5.62 | 0.05 | 0.90% | 5.56 | 5.63 | 168818 | 9451 | 0.90% |
| 2025-03-07 | 5.70 | 5.57 | -0.17 | -2.96% | 5.57 | 5.71 | 262725 | 14723 | 1.39% |
| 2025-03-06 | 5.60 | 5.74 | 0.10 | 1.77% | 5.57 | 5.86 | 315718 | 18022 | 1.67% |
| 2025-03-05 | 5.60 | 5.64 | 0.00 | 0.00% | 5.49 | 5.64 | 282843 | 15731 | 1.50% |
| 2025-03-04 | 5.68 | 5.64 | -0.08 | -1.40% | 5.59 | 5.70 | 246827 | 13879 | 1.31% |
| 2025-03-03 | 5.80 | 5.72 | -0.06 | -1.04% | 5.68 | 5.86 | 241555 | 13948 | 1.28% |
| 2025-02-28 | 5.98 | 5.78 | -0.19 | -3.18% | 5.76 | 5.98 | 349935 | 20435 | 1.86% |
| 2025-02-27 | 5.82 | 5.97 | 0.14 | 2.40% | 5.76 | 6.08 | 584852 | 34832 | 3.10% |
| 2025-02-26 | 5.50 | 5.83 | 0.34 | 6.19% | 5.50 | 5.95 | 706520 | 40916 | 3.75% |
| 2025-02-25 | 5.53 | 5.49 | -0.11 | -1.96% | 5.47 | 5.62 | 295570 | 16405 | 1.57% |
| 2025-02-24 | 5.56 | 5.60 | 0.02 | 0.36% | 5.50 | 5.68 | 328370 | 18390 | 1.74% |
| 2025-02-21 | 5.62 | 5.58 | -0.06 | -1.06% | 5.49 | 5.64 | 354079 | 19664 | 1.88% |
| 2025-02-20 | 5.76 | 5.64 | -0.10 | -1.74% | 5.63 | 5.76 | 286527 | 16252 | 1.52% |
| 2025-02-19 | 5.72 | 5.74 | 0.01 | 0.17% | 5.66 | 5.75 | 269680 | 15394 | 1.43% |
| 2025-02-18 | 5.98 | 5.73 | -0.24 | -4.02% | 5.72 | 5.98 | 360253 | 20959 | 1.91% |
| 2025-02-17 | 6.03 | 5.97 | -0.04 | -0.67% | 5.89 | 6.04 | 331027 | 19763 | 1.76% |
| 2025-02-14 | 6.06 | 6.01 | -0.07 | -1.15% | 5.98 | 6.10 | 253272 | 15230 | 1.34% |
| 2025-02-13 | 6.12 | 6.08 | -0.04 | -0.65% | 6.06 | 6.19 | 342492 | 20964 | 1.82% |
| 2025-02-12 | 6.07 | 6.12 | 0.01 | 0.16% | 5.99 | 6.14 | 297338 | 18020 | 1.58% |
| 2025-02-11 | 6.20 | 6.11 | -0.07 | -1.13% | 6.05 | 6.23 | 256556 | 15643 | 1.36% |
| 2025-02-10 | 6.12 | 6.18 | 0.06 | 0.98% | 6.09 | 6.20 | 312110 | 19234 | 1.66% |
| 2025-02-07 | 6.07 | 6.12 | 0.04 | 0.66% | 6.04 | 6.18 | 368119 | 22528 | 1.95% |
| 2025-02-06 | 6.05 | 6.08 | 0.01 | 0.16% | 5.94 | 6.10 | 264143 | 15930 | 1.40% |
| 2025-02-05 | 5.99 | 6.07 | 0.08 | 1.34% | 5.98 | 6.10 | 222640 | 13473 | 1.18% |
| 2025-01-27 | 6.03 | 5.99 | 0.07 | 1.18% | 5.99 | 6.13 | 271803 | 16417 | 1.44% |
| 2025-01-24 | 5.91 | 5.92 | 0.02 | 0.34% | 5.80 | 5.94 | 255475 | 15031 | 1.36% |
| 2025-01-23 | 6.04 | 5.90 | -0.07 | -1.17% | 5.89 | 6.12 | 309370 | 18582 | 1.64% |
| 2025-01-22 | 6.09 | 5.97 | -0.13 | -2.13% | 5.96 | 6.09 | 247474 | 14870 | 1.31% |
| 2025-01-21 | 6.14 | 6.10 | -0.04 | -0.65% | 6.07 | 6.23 | 294999 | 18117 | 1.56% |
| 2025-01-20 | 6.12 | 6.14 | -0.03 | -0.49% | 6.04 | 6.24 | 270894 | 16664 | 1.44% |
| 2025-01-17 | 6.21 | 6.17 | -0.08 | -1.28% | 6.14 | 6.25 | 194895 | 12057 | 1.03% |
| 2025-01-16 | 6.21 | 6.25 | -0.01 | -0.16% | 6.21 | 6.45 | 339996 | 21524 | 1.80% |
| 2025-01-15 | 6.23 | 6.26 | 0.03 | 0.48% | 6.13 | 6.42 | 377442 | 23599 | 2.00% |
| 2025-01-14 | 6.09 | 6.23 | 0.27 | 4.53% | 6.04 | 6.26 | 331555 | 20432 | 1.76% |
| 2025-01-13 | 5.85 | 5.96 | 0.03 | 0.51% | 5.71 | 5.97 | 299996 | 17620 | 1.59% |
| 2025-01-10 | 6.21 | 5.93 | -0.26 | -4.20% | 5.92 | 6.29 | 313423 | 19064 | 1.66% |
| 2025-01-09 | 6.21 | 6.19 | -0.09 | -1.43% | 6.17 | 6.29 | 225309 | 14016 | 1.20% |
| 2025-01-08 | 6.31 | 6.28 | -0.06 | -0.95% | 6.08 | 6.34 | 361691 | 22470 | 1.92% |
| 2025-01-07 | 6.22 | 6.34 | 0.13 | 2.09% | 6.18 | 6.39 | 297413 | 18724 | 1.58% |
| 2025-01-06 | 6.48 | 6.21 | -0.36 | -5.48% | 6.20 | 6.48 | 431008 | 27180 | 2.29% |
| 2025-01-03 | 7.12 | 6.57 | -0.56 | -7.85% | 6.54 | 7.13 | 558301 | 37802 | 2.96% |
| 2025-01-02 | 7.22 | 7.13 | -0.06 | -0.83% | 6.98 | 7.39 | 449560 | 32109 | 2.38% |
| 2024-12-31 | 7.36 | 7.19 | 0.01 | 0.14% | 7.14 | 7.42 | 343960 | 24998 | 1.82% |
| 2024-12-30 | 7.33 | 7.18 | -0.24 | -3.23% | 7.10 | 7.33 | 393756 | 28238 | 2.09% |
| 2024-12-27 | 7.64 | 7.42 | -0.34 | -4.38% | 7.30 | 7.77 | 671029 | 50288 | 3.56% |
| 2024-12-26 | 7.40 | 7.76 | 0.60 | 8.38% | 7.37 | 7.88 | 862742 | 67099 | 4.58% |
| 2024-12-25 | 7.50 | 7.16 | -0.40 | -5.29% | 7.10 | 7.65 | 547224 | 39919 | 2.90% |