致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-09 14:32:53 交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 5.83 | 5.96 | 0.04 | 0.68% | 5.83 | 6.03 | 400403 | 23771 | 2.91% |
| 2025-04-07 | 6.30 | 5.92 | -0.66 | -10.03% | 5.92 | 6.30 | 427152 | 25888 | 3.11% |
| 2025-04-03 | 6.49 | 6.58 | 0.01 | 0.15% | 6.46 | 6.63 | 233078 | 15300 | 1.70% |
| 2025-04-02 | 6.63 | 6.57 | -0.09 | -1.35% | 6.55 | 6.65 | 223430 | 14715 | 1.63% |
| 2025-04-01 | 6.58 | 6.66 | 0.09 | 1.37% | 6.55 | 6.68 | 301354 | 20009 | 2.19% |
| 2025-03-31 | 6.56 | 6.57 | -0.09 | -1.35% | 6.50 | 6.75 | 368398 | 24310 | 2.68% |
| 2025-03-28 | 6.82 | 6.66 | -0.14 | -2.06% | 6.65 | 7.05 | 617435 | 42374 | 4.49% |
| 2025-03-27 | 6.81 | 6.80 | -0.01 | -0.15% | 6.64 | 6.86 | 502814 | 33853 | 3.66% |
| 2025-03-26 | 6.60 | 6.81 | 0.17 | 2.56% | 6.56 | 6.90 | 640639 | 43242 | 4.66% |
| 2025-03-25 | 6.55 | 6.64 | 0.05 | 0.76% | 6.44 | 6.64 | 450790 | 29580 | 3.28% |
| 2025-03-24 | 6.56 | 6.59 | 0.02 | 0.30% | 6.44 | 6.64 | 393745 | 25855 | 2.86% |
| 2025-03-21 | 6.50 | 6.57 | 0.04 | 0.61% | 6.49 | 6.68 | 391800 | 25800 | 2.85% |
| 2025-03-20 | 6.58 | 6.53 | -0.03 | -0.46% | 6.51 | 6.64 | 282067 | 18552 | 2.05% |
| 2025-03-19 | 6.47 | 6.56 | 0.07 | 1.08% | 6.42 | 6.61 | 322315 | 21053 | 2.35% |
| 2025-03-18 | 6.49 | 6.49 | 0.05 | 0.78% | 6.45 | 6.58 | 244716 | 15898 | 1.78% |
| 2025-03-17 | 6.55 | 6.44 | -0.04 | -0.62% | 6.43 | 6.58 | 231084 | 14990 | 1.68% |
| 2025-03-14 | 6.44 | 6.48 | 0.01 | 0.15% | 6.41 | 6.50 | 291750 | 18852 | 2.12% |
| 2025-03-13 | 6.46 | 6.47 | 0.02 | 0.31% | 6.38 | 6.51 | 343742 | 22159 | 2.50% |
| 2025-03-12 | 6.27 | 6.45 | 0.19 | 3.04% | 6.24 | 6.65 | 499795 | 32108 | 3.64% |
| 2025-03-11 | 6.25 | 6.26 | -0.03 | -0.48% | 6.19 | 6.33 | 185361 | 11575 | 1.35% |
| 2025-03-10 | 6.23 | 6.29 | 0.08 | 1.29% | 6.21 | 6.30 | 185493 | 11616 | 1.35% |
| 2025-03-07 | 6.22 | 6.21 | -0.02 | -0.32% | 6.18 | 6.29 | 199036 | 12399 | 1.45% |
| 2025-03-06 | 6.18 | 6.23 | 0.03 | 0.48% | 6.16 | 6.26 | 209302 | 13019 | 1.52% |
| 2025-03-05 | 6.24 | 6.20 | -0.05 | -0.80% | 6.13 | 6.24 | 156533 | 9654 | 1.14% |
| 2025-03-04 | 6.23 | 6.25 | 0.01 | 0.16% | 6.16 | 6.25 | 161371 | 10020 | 1.17% |
| 2025-03-03 | 6.28 | 6.24 | -0.02 | -0.32% | 6.20 | 6.30 | 201384 | 12604 | 1.47% |
| 2025-02-28 | 6.37 | 6.26 | -0.12 | -1.88% | 6.21 | 6.42 | 281302 | 17761 | 2.05% |
| 2025-02-27 | 6.42 | 6.38 | -0.04 | -0.62% | 6.31 | 6.52 | 302801 | 19396 | 2.20% |
| 2025-02-26 | 6.41 | 6.42 | 0.07 | 1.10% | 6.36 | 6.49 | 340471 | 21809 | 2.48% |
| 2025-02-25 | 6.38 | 6.35 | -0.14 | -2.16% | 6.31 | 6.59 | 819973 | 53002 | 5.97% |
| 2025-02-24 | 5.92 | 6.49 | 0.59 | 10.00% | 5.91 | 6.49 | 604945 | 37592 | 4.40% |
| 2025-02-21 | 5.96 | 5.90 | -0.07 | -1.17% | 5.86 | 5.99 | 283232 | 16730 | 2.06% |
| 2025-02-20 | 6.00 | 5.97 | -0.05 | -0.83% | 5.90 | 6.01 | 245339 | 14595 | 1.79% |
| 2025-02-19 | 6.08 | 6.02 | -0.05 | -0.82% | 5.97 | 6.11 | 240501 | 14489 | 1.75% |
| 2025-02-18 | 6.13 | 6.07 | -0.09 | -1.46% | 6.03 | 6.18 | 177963 | 10899 | 1.29% |
| 2025-02-17 | 6.15 | 6.16 | 0.00 | 0.00% | 6.05 | 6.21 | 234347 | 14366 | 1.71% |
| 2025-02-14 | 6.18 | 6.16 | -0.01 | -0.16% | 6.13 | 6.21 | 133714 | 8242 | 0.97% |
| 2025-02-13 | 6.22 | 6.17 | -0.07 | -1.12% | 6.17 | 6.24 | 143133 | 8852 | 1.04% |
| 2025-02-12 | 6.20 | 6.24 | 0.01 | 0.16% | 6.15 | 6.25 | 169108 | 10485 | 1.23% |
| 2025-02-11 | 6.34 | 6.23 | -0.08 | -1.27% | 6.20 | 6.34 | 171454 | 10680 | 1.25% |
| 2025-02-10 | 6.40 | 6.31 | -0.08 | -1.25% | 6.28 | 6.42 | 253203 | 16047 | 1.84% |
| 2025-02-07 | 6.28 | 6.39 | 0.10 | 1.59% | 6.25 | 6.44 | 196453 | 12482 | 1.43% |
| 2025-02-06 | 6.18 | 6.29 | 0.09 | 1.45% | 6.15 | 6.29 | 150651 | 9393 | 1.10% |
| 2025-02-05 | 6.19 | 6.20 | 0.04 | 0.65% | 6.15 | 6.25 | 133710 | 8288 | 0.97% |
| 2025-01-27 | 6.17 | 6.16 | -0.01 | -0.16% | 6.13 | 6.25 | 101427 | 6282 | 0.74% |
| 2025-01-24 | 6.11 | 6.17 | 0.06 | 0.98% | 6.08 | 6.22 | 148618 | 9181 | 1.08% |
| 2025-01-23 | 6.13 | 6.11 | 0.02 | 0.33% | 6.11 | 6.23 | 148109 | 9135 | 1.08% |
| 2025-01-22 | 6.08 | 6.09 | -0.01 | -0.16% | 6.07 | 6.13 | 93859 | 5723 | 0.68% |
| 2025-01-21 | 6.16 | 6.10 | -0.02 | -0.33% | 6.07 | 6.18 | 91805 | 5609 | 0.67% |
| 2025-01-20 | 6.08 | 6.12 | 0.07 | 1.16% | 6.05 | 6.24 | 173540 | 10659 | 1.26% |
| 2025-01-17 | 6.01 | 6.05 | 0.01 | 0.17% | 5.99 | 6.07 | 97180 | 5864 | 0.71% |
| 2025-01-16 | 6.01 | 6.04 | 0.05 | 0.83% | 6.01 | 6.14 | 129896 | 7880 | 0.95% |
| 2025-01-15 | 6.07 | 5.99 | -0.08 | -1.32% | 5.98 | 6.10 | 110581 | 6647 | 0.80% |
| 2025-01-14 | 5.88 | 6.07 | 0.19 | 3.23% | 5.88 | 6.08 | 164577 | 9885 | 1.20% |
| 2025-01-13 | 5.91 | 5.88 | -0.04 | -0.68% | 5.79 | 5.92 | 126392 | 7390 | 0.92% |
| 2025-01-10 | 6.06 | 5.92 | -0.10 | -1.66% | 5.91 | 6.09 | 139547 | 8379 | 1.02% |
| 2025-01-09 | 6.00 | 6.02 | -0.01 | -0.17% | 5.96 | 6.09 | 127662 | 7720 | 0.93% |
| 2025-01-08 | 6.07 | 6.03 | -0.04 | -0.66% | 5.90 | 6.07 | 175922 | 10541 | 1.28% |
| 2025-01-07 | 6.02 | 6.07 | 0.06 | 1.00% | 5.94 | 6.10 | 147883 | 8906 | 1.08% |
| 2025-01-06 | 6.00 | 6.01 | -0.02 | -0.33% | 5.94 | 6.11 | 160893 | 9675 | 1.17% |
| 2025-01-03 | 6.20 | 6.03 | -0.16 | -2.58% | 6.02 | 6.28 | 212492 | 13056 | 1.55% |
| 2025-01-02 | 6.46 | 6.19 | -0.28 | -4.33% | 6.12 | 6.51 | 253830 | 15977 | 1.84% |
| 2024-12-31 | 6.61 | 6.47 | -0.15 | -2.27% | 6.46 | 6.66 | 172718 | 11272 | 1.25% |
| 2024-12-30 | 6.75 | 6.62 | -0.15 | -2.22% | 6.61 | 6.75 | 168033 | 11184 | 1.22% |