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 02:16:59 休市中
| 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 | 5.89 | 5.98 | 0.08 | 1.36% | 5.78 | 6.03 | 290540 | 17244 | 2.49% |
| 2025-04-07 | 6.31 | 5.90 | -0.66 | -10.06% | 5.90 | 6.31 | 197732 | 11897 | 1.70% |
| 2025-04-03 | 6.41 | 6.56 | 0.09 | 1.39% | 6.40 | 6.61 | 111190 | 7283 | 0.95% |
| 2025-04-02 | 6.44 | 6.47 | -0.01 | -0.15% | 6.40 | 6.51 | 70906 | 4584 | 0.61% |
| 2025-04-01 | 6.30 | 6.48 | 0.18 | 2.86% | 6.30 | 6.59 | 181049 | 11754 | 1.55% |
| 2025-03-31 | 6.49 | 6.30 | -0.27 | -4.11% | 6.27 | 6.50 | 162794 | 10368 | 1.40% |
| 2025-03-28 | 6.60 | 6.57 | -0.02 | -0.30% | 6.54 | 6.73 | 155900 | 10347 | 1.34% |
| 2025-03-27 | 6.60 | 6.59 | -0.04 | -0.60% | 6.50 | 6.65 | 96506 | 6352 | 0.83% |
| 2025-03-26 | 6.50 | 6.63 | 0.13 | 2.00% | 6.48 | 6.63 | 124354 | 8198 | 1.07% |
| 2025-03-25 | 6.62 | 6.50 | -0.10 | -1.52% | 6.45 | 6.62 | 135712 | 8839 | 1.16% |
| 2025-03-24 | 6.59 | 6.60 | 0.05 | 0.76% | 6.50 | 6.83 | 253313 | 16839 | 2.17% |
| 2025-03-21 | 6.63 | 6.55 | -0.08 | -1.21% | 6.52 | 6.66 | 103972 | 6836 | 0.89% |
| 2025-03-20 | 6.69 | 6.63 | -0.06 | -0.90% | 6.62 | 6.69 | 87180 | 5801 | 0.75% |
| 2025-03-19 | 6.73 | 6.69 | -0.07 | -1.04% | 6.66 | 6.76 | 105440 | 7065 | 0.91% |
| 2025-03-18 | 6.76 | 6.76 | -0.01 | -0.15% | 6.67 | 6.79 | 139947 | 9411 | 1.20% |
| 2025-03-17 | 6.59 | 6.77 | 0.23 | 3.52% | 6.57 | 6.94 | 330670 | 22458 | 2.84% |
| 2025-03-14 | 6.32 | 6.54 | 0.23 | 3.65% | 6.31 | 6.54 | 182205 | 11733 | 1.56% |
| 2025-03-13 | 6.37 | 6.31 | -0.06 | -0.94% | 6.26 | 6.39 | 93481 | 5902 | 0.80% |
| 2025-03-12 | 6.38 | 6.37 | -0.01 | -0.16% | 6.35 | 6.43 | 86801 | 5535 | 0.75% |
| 2025-03-11 | 6.36 | 6.38 | -0.02 | -0.31% | 6.28 | 6.38 | 86316 | 5472 | 0.74% |
| 2025-03-10 | 6.41 | 6.40 | 0.05 | 0.79% | 6.34 | 6.47 | 119588 | 7651 | 1.03% |
| 2025-03-07 | 6.40 | 6.35 | -0.06 | -0.94% | 6.23 | 6.45 | 125030 | 7962 | 1.07% |
| 2025-03-06 | 6.38 | 6.41 | 0.11 | 1.75% | 6.27 | 6.43 | 121575 | 7745 | 1.04% |
| 2025-03-05 | 6.43 | 6.30 | -0.12 | -1.87% | 6.21 | 6.43 | 162373 | 10204 | 1.39% |
| 2025-03-04 | 6.52 | 6.42 | -0.12 | -1.83% | 6.41 | 6.56 | 197160 | 12778 | 1.69% |
| 2025-03-03 | 6.56 | 6.54 | -0.01 | -0.15% | 6.53 | 6.67 | 104530 | 6893 | 0.90% |
| 2025-02-28 | 6.71 | 6.55 | -0.19 | -2.82% | 6.53 | 6.77 | 162747 | 10793 | 1.40% |
| 2025-02-27 | 6.66 | 6.74 | 0.08 | 1.20% | 6.64 | 6.77 | 166519 | 11170 | 1.43% |
| 2025-02-26 | 6.65 | 6.66 | 0.04 | 0.60% | 6.62 | 6.72 | 109345 | 7278 | 0.94% |
| 2025-02-25 | 6.64 | 6.62 | -0.07 | -1.05% | 6.60 | 6.72 | 118157 | 7861 | 1.01% |
| 2025-02-24 | 6.68 | 6.69 | -0.02 | -0.30% | 6.65 | 6.76 | 126640 | 8483 | 1.09% |
| 2025-02-21 | 6.71 | 6.71 | -0.02 | -0.30% | 6.56 | 6.76 | 137084 | 9125 | 1.18% |
| 2025-02-20 | 6.64 | 6.73 | 0.11 | 1.66% | 6.62 | 6.77 | 136894 | 9185 | 1.17% |
| 2025-02-19 | 6.58 | 6.62 | 0.05 | 0.76% | 6.50 | 6.62 | 95118 | 6249 | 0.82% |
| 2025-02-18 | 6.86 | 6.57 | -0.25 | -3.67% | 6.55 | 6.86 | 142318 | 9469 | 1.22% |
| 2025-02-17 | 6.79 | 6.82 | 0.06 | 0.89% | 6.78 | 6.91 | 145288 | 9947 | 1.25% |
| 2025-02-14 | 6.72 | 6.76 | 0.03 | 0.45% | 6.70 | 6.81 | 109250 | 7374 | 0.94% |
| 2025-02-13 | 6.76 | 6.73 | -0.03 | -0.44% | 6.71 | 6.80 | 100144 | 6766 | 0.86% |
| 2025-02-12 | 6.68 | 6.76 | 0.01 | 0.15% | 6.68 | 6.76 | 101096 | 6804 | 0.87% |
| 2025-02-11 | 6.82 | 6.75 | -0.06 | -0.88% | 6.67 | 6.86 | 106243 | 7152 | 0.91% |
| 2025-02-10 | 6.71 | 6.81 | 0.13 | 1.95% | 6.69 | 6.82 | 137031 | 9288 | 1.18% |
| 2025-02-07 | 6.53 | 6.68 | 0.13 | 1.98% | 6.49 | 6.75 | 169470 | 11274 | 1.45% |
| 2025-02-06 | 6.50 | 6.55 | 0.05 | 0.77% | 6.38 | 6.55 | 116386 | 7550 | 1.00% |
| 2025-02-05 | 6.45 | 6.50 | 0.07 | 1.09% | 6.42 | 6.53 | 95650 | 6198 | 0.82% |
| 2025-01-27 | 6.44 | 6.43 | 0.02 | 0.31% | 6.42 | 6.60 | 116443 | 7578 | 1.00% |
| 2025-01-24 | 6.36 | 6.41 | 0.05 | 0.79% | 6.31 | 6.43 | 86374 | 5510 | 0.74% |
| 2025-01-23 | 6.45 | 6.36 | 0.01 | 0.16% | 6.35 | 6.53 | 111731 | 7202 | 0.96% |
| 2025-01-22 | 6.40 | 6.35 | -0.08 | -1.24% | 6.32 | 6.45 | 93440 | 5949 | 0.80% |
| 2025-01-21 | 6.53 | 6.43 | -0.09 | -1.38% | 6.40 | 6.57 | 89209 | 5759 | 0.77% |
| 2025-01-20 | 6.49 | 6.52 | 0.08 | 1.24% | 6.44 | 6.62 | 134000 | 8768 | 1.15% |
| 2025-01-17 | 6.46 | 6.44 | -0.03 | -0.46% | 6.37 | 6.48 | 88457 | 5689 | 0.76% |
| 2025-01-16 | 6.40 | 6.47 | 0.08 | 1.25% | 6.40 | 6.58 | 147664 | 9584 | 1.27% |
| 2025-01-15 | 6.43 | 6.39 | -0.04 | -0.62% | 6.30 | 6.43 | 123702 | 7874 | 1.06% |
| 2025-01-14 | 6.23 | 6.43 | 0.21 | 3.38% | 6.22 | 6.43 | 163096 | 10344 | 1.40% |
| 2025-01-13 | 6.14 | 6.22 | 0.05 | 0.81% | 5.98 | 6.22 | 150166 | 9174 | 1.29% |
| 2025-01-10 | 6.49 | 6.17 | -0.29 | -4.49% | 6.17 | 6.49 | 188621 | 11877 | 1.62% |
| 2025-01-09 | 6.50 | 6.46 | -0.13 | -1.97% | 6.42 | 6.56 | 142487 | 9236 | 1.22% |
| 2025-01-08 | 6.56 | 6.59 | 0.09 | 1.38% | 6.41 | 6.72 | 232669 | 15316 | 2.00% |
| 2025-01-07 | 6.52 | 6.50 | -0.03 | -0.46% | 6.33 | 6.57 | 158922 | 10274 | 1.36% |
| 2025-01-06 | 6.44 | 6.53 | -0.07 | -1.06% | 6.33 | 6.63 | 184119 | 11973 | 1.58% |
| 2025-01-03 | 7.15 | 6.60 | -0.31 | -4.49% | 6.54 | 7.19 | 338749 | 23003 | 2.91% |
| 2025-01-02 | 6.83 | 6.91 | 0.07 | 1.02% | 6.82 | 7.30 | 334812 | 23582 | 2.87% |
| 2024-12-31 | 6.99 | 6.84 | -0.16 | -2.29% | 6.83 | 7.18 | 203084 | 14244 | 1.74% |
| 2024-12-30 | 7.09 | 7.00 | -0.12 | -1.69% | 6.90 | 7.11 | 161354 | 11244 | 1.38% |