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 | 5.81 | 5.85 | -0.01 | -0.17% | 5.77 | 5.89 | 58153 | 3389 | 0.80% |
| 2025-04-02 | 5.96 | 5.86 | -0.06 | -1.01% | 5.83 | 5.96 | 56782 | 3346 | 0.78% |
| 2025-04-01 | 5.84 | 5.92 | 0.08 | 1.37% | 5.84 | 5.99 | 54902 | 3257 | 0.75% |
| 2025-03-31 | 5.98 | 5.84 | -0.18 | -2.99% | 5.78 | 5.99 | 86679 | 5085 | 1.19% |
| 2025-03-28 | 6.14 | 6.02 | -0.09 | -1.47% | 6.00 | 6.14 | 59912 | 3620 | 0.82% |
| 2025-03-27 | 6.20 | 6.11 | -0.09 | -1.45% | 6.06 | 6.20 | 49660 | 3040 | 0.68% |
| 2025-03-26 | 6.16 | 6.20 | 0.08 | 1.31% | 6.08 | 6.24 | 71797 | 4454 | 0.98% |
| 2025-03-25 | 6.05 | 6.12 | 0.06 | 0.99% | 6.02 | 6.16 | 56113 | 3417 | 0.77% |
| 2025-03-24 | 6.09 | 6.06 | -0.03 | -0.49% | 5.94 | 6.11 | 73216 | 4413 | 1.00% |
| 2025-03-21 | 6.17 | 6.09 | -0.08 | -1.30% | 6.06 | 6.17 | 61550 | 3758 | 0.84% |
| 2025-03-20 | 6.12 | 6.17 | 0.05 | 0.82% | 6.10 | 6.20 | 68226 | 4199 | 0.94% |
| 2025-03-19 | 6.14 | 6.12 | -0.01 | -0.16% | 6.09 | 6.14 | 44218 | 2704 | 0.61% |
| 2025-03-18 | 6.11 | 6.13 | 0.04 | 0.66% | 6.07 | 6.14 | 49780 | 3042 | 0.68% |
| 2025-03-17 | 6.07 | 6.09 | 0.03 | 0.50% | 6.05 | 6.11 | 58701 | 3570 | 0.80% |
| 2025-03-14 | 5.89 | 6.06 | 0.15 | 2.54% | 5.88 | 6.07 | 87568 | 5248 | 1.20% |
| 2025-03-13 | 5.98 | 5.91 | -0.07 | -1.17% | 5.85 | 5.99 | 61933 | 3659 | 0.85% |
| 2025-03-12 | 5.97 | 5.98 | 0.02 | 0.34% | 5.93 | 5.99 | 51556 | 3076 | 0.71% |
| 2025-03-11 | 5.92 | 5.96 | -0.01 | -0.17% | 5.89 | 5.98 | 51778 | 3074 | 0.71% |
| 2025-03-10 | 5.94 | 5.97 | 0.06 | 1.02% | 5.91 | 5.98 | 48806 | 2901 | 0.67% |
| 2025-03-07 | 5.92 | 5.91 | -0.03 | -0.51% | 5.87 | 5.97 | 55050 | 3262 | 0.75% |
| 2025-03-06 | 5.84 | 5.94 | 0.10 | 1.71% | 5.83 | 5.96 | 54717 | 3233 | 0.75% |
| 2025-03-05 | 5.88 | 5.84 | -0.04 | -0.68% | 5.80 | 5.91 | 37583 | 2191 | 0.52% |
| 2025-03-04 | 5.80 | 5.88 | 0.08 | 1.38% | 5.78 | 5.89 | 37470 | 2193 | 0.51% |
| 2025-03-03 | 5.84 | 5.80 | 0.01 | 0.17% | 5.77 | 5.91 | 50770 | 2973 | 0.70% |
| 2025-02-28 | 5.90 | 5.79 | -0.13 | -2.20% | 5.79 | 5.93 | 48428 | 2832 | 0.66% |
| 2025-02-27 | 6.01 | 5.92 | -0.06 | -1.00% | 5.83 | 6.02 | 62130 | 3668 | 0.85% |
| 2025-02-26 | 5.90 | 5.98 | 0.07 | 1.18% | 5.90 | 6.03 | 73019 | 4363 | 1.00% |
| 2025-02-25 | 5.94 | 5.91 | -0.07 | -1.17% | 5.89 | 6.00 | 34334 | 2039 | 0.47% |
| 2025-02-24 | 5.89 | 5.98 | 0.08 | 1.36% | 5.88 | 6.01 | 61910 | 3681 | 0.85% |
| 2025-02-21 | 5.99 | 5.90 | -0.10 | -1.67% | 5.87 | 6.01 | 69442 | 4106 | 0.95% |
| 2025-02-20 | 5.96 | 6.00 | 0.04 | 0.67% | 5.90 | 6.02 | 43565 | 2600 | 0.60% |
| 2025-02-19 | 5.88 | 5.96 | 0.08 | 1.36% | 5.84 | 5.96 | 43753 | 2592 | 0.60% |
| 2025-02-18 | 6.04 | 5.88 | -0.14 | -2.33% | 5.85 | 6.05 | 51482 | 3061 | 0.71% |
| 2025-02-17 | 5.96 | 6.02 | 0.04 | 0.67% | 5.95 | 6.07 | 53388 | 3202 | 0.73% |
| 2025-02-14 | 6.06 | 5.98 | -0.05 | -0.83% | 5.97 | 6.08 | 45007 | 2706 | 0.62% |
| 2025-02-13 | 6.16 | 6.03 | -0.14 | -2.27% | 6.02 | 6.18 | 64026 | 3894 | 0.88% |
| 2025-02-12 | 6.21 | 6.17 | -0.01 | -0.16% | 6.13 | 6.22 | 51219 | 3158 | 0.70% |
| 2025-02-11 | 6.19 | 6.18 | -0.01 | -0.16% | 6.11 | 6.19 | 42574 | 2619 | 0.58% |
| 2025-02-10 | 6.18 | 6.19 | 0.03 | 0.49% | 6.10 | 6.19 | 45433 | 2795 | 0.62% |
| 2025-02-07 | 6.15 | 6.16 | 0.01 | 0.16% | 6.09 | 6.19 | 57716 | 3550 | 0.79% |
| 2025-02-06 | 6.03 | 6.15 | 0.11 | 1.82% | 6.00 | 6.15 | 52483 | 3195 | 0.72% |
| 2025-02-05 | 6.05 | 6.04 | 0.03 | 0.50% | 5.89 | 6.07 | 42137 | 2538 | 0.58% |
| 2025-01-27 | 6.04 | 6.01 | 0.00 | 0.00% | 6.00 | 6.10 | 40016 | 2417 | 0.55% |
| 2025-01-24 | 5.98 | 6.01 | 0.03 | 0.50% | 5.93 | 6.03 | 33219 | 1989 | 0.46% |
| 2025-01-23 | 6.08 | 5.98 | 0.04 | 0.67% | 5.98 | 6.11 | 43654 | 2638 | 0.60% |
| 2025-01-22 | 6.05 | 5.94 | -0.08 | -1.33% | 5.93 | 6.05 | 38232 | 2278 | 0.52% |
| 2025-01-21 | 6.06 | 6.02 | -0.06 | -0.99% | 5.98 | 6.12 | 33845 | 2036 | 0.46% |
| 2025-01-20 | 6.05 | 6.08 | 0.07 | 1.16% | 6.03 | 6.12 | 38415 | 2335 | 0.53% |
| 2025-01-17 | 5.97 | 6.01 | 0.03 | 0.50% | 5.93 | 6.05 | 42815 | 2564 | 0.59% |
| 2025-01-16 | 5.87 | 5.98 | 0.10 | 1.70% | 5.87 | 6.05 | 53335 | 3186 | 0.73% |
| 2025-01-15 | 5.93 | 5.88 | -0.04 | -0.68% | 5.86 | 5.95 | 26770 | 1579 | 0.37% |
| 2025-01-14 | 5.77 | 5.92 | 0.20 | 3.50% | 5.72 | 5.93 | 63253 | 3705 | 0.87% |
| 2025-01-13 | 5.72 | 5.72 | -0.04 | -0.69% | 5.65 | 5.78 | 54945 | 3139 | 0.75% |
| 2025-01-10 | 5.89 | 5.76 | -0.13 | -2.21% | 5.76 | 5.90 | 41003 | 2394 | 0.56% |
| 2025-01-09 | 5.89 | 5.89 | 0.00 | 0.00% | 5.85 | 5.94 | 42664 | 2516 | 0.58% |
| 2025-01-08 | 5.91 | 5.89 | -0.02 | -0.34% | 5.72 | 5.97 | 69889 | 4095 | 0.96% |
| 2025-01-07 | 5.88 | 5.91 | 0.03 | 0.51% | 5.80 | 5.92 | 53162 | 3116 | 0.73% |
| 2025-01-06 | 5.90 | 5.88 | 0.00 | 0.00% | 5.77 | 5.98 | 47541 | 2798 | 0.65% |
| 2025-01-03 | 6.04 | 5.88 | -0.14 | -2.33% | 5.85 | 6.06 | 65579 | 3918 | 0.90% |
| 2025-01-02 | 6.16 | 6.02 | -0.14 | -2.27% | 5.97 | 6.22 | 73340 | 4473 | 1.01% |
| 2024-12-31 | 6.29 | 6.16 | -0.13 | -2.07% | 6.13 | 6.31 | 65882 | 4088 | 0.90% |
| 2024-12-30 | 6.34 | 6.29 | -0.06 | -0.94% | 6.26 | 6.35 | 49697 | 3130 | 0.68% |
| 2024-12-27 | 6.28 | 6.35 | 0.11 | 1.76% | 6.22 | 6.37 | 57402 | 3635 | 0.79% |
| 2024-12-26 | 6.22 | 6.24 | 0.02 | 0.32% | 6.12 | 6.29 | 53554 | 3344 | 0.73% |