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 | 5.91 | 6.04 | 0.11 | 1.85% | 5.90 | 6.08 | 222208 | 13383 | 2.19% |
| 2025-04-02 | 5.95 | 5.93 | -0.03 | -0.50% | 5.91 | 6.00 | 134063 | 7975 | 1.32% |
| 2025-04-01 | 5.90 | 5.96 | 0.05 | 0.85% | 5.90 | 6.02 | 183938 | 10962 | 1.81% |
| 2025-03-31 | 6.15 | 5.91 | -0.25 | -4.06% | 5.90 | 6.15 | 321543 | 19264 | 3.16% |
| 2025-03-28 | 6.25 | 6.16 | -0.10 | -1.60% | 6.13 | 6.25 | 174629 | 10793 | 1.72% |
| 2025-03-27 | 6.31 | 6.26 | -0.09 | -1.42% | 6.25 | 6.36 | 211638 | 13301 | 2.08% |
| 2025-03-26 | 6.25 | 6.35 | 0.08 | 1.28% | 6.22 | 6.39 | 416599 | 26399 | 4.10% |
| 2025-03-25 | 6.14 | 6.27 | 0.12 | 1.95% | 6.09 | 6.30 | 258918 | 16069 | 2.55% |
| 2025-03-24 | 6.18 | 6.15 | -0.01 | -0.16% | 6.07 | 6.18 | 172728 | 10574 | 1.70% |
| 2025-03-21 | 6.19 | 6.16 | -0.06 | -0.96% | 6.11 | 6.25 | 201663 | 12462 | 1.98% |
| 2025-03-20 | 6.26 | 6.22 | -0.02 | -0.32% | 6.22 | 6.31 | 148725 | 9293 | 1.46% |
| 2025-03-19 | 6.25 | 6.24 | -0.02 | -0.32% | 6.21 | 6.28 | 144100 | 9012 | 1.42% |
| 2025-03-18 | 6.30 | 6.26 | -0.06 | -0.95% | 6.22 | 6.33 | 195281 | 12204 | 1.92% |
| 2025-03-17 | 6.35 | 6.32 | 0.00 | 0.00% | 6.32 | 6.40 | 313727 | 19955 | 3.08% |
| 2025-03-14 | 6.29 | 6.32 | 0.04 | 0.64% | 6.25 | 6.32 | 296048 | 18623 | 2.91% |
| 2025-03-13 | 6.26 | 6.28 | 0.03 | 0.48% | 6.23 | 6.35 | 298044 | 18726 | 2.93% |
| 2025-03-12 | 6.38 | 6.25 | -0.15 | -2.34% | 6.25 | 6.39 | 407626 | 25633 | 4.01% |
| 2025-03-11 | 6.08 | 6.40 | 0.26 | 4.23% | 6.06 | 6.44 | 726080 | 45954 | 7.14% |
| 2025-03-10 | 6.13 | 6.14 | 0.10 | 1.66% | 6.10 | 6.22 | 357619 | 22015 | 3.52% |
| 2025-03-07 | 6.01 | 6.04 | 0.01 | 0.17% | 6.00 | 6.08 | 186128 | 11248 | 1.83% |
| 2025-03-06 | 6.03 | 6.03 | 0.00 | 0.00% | 5.99 | 6.04 | 153077 | 9210 | 1.51% |
| 2025-03-05 | 6.10 | 6.03 | -0.03 | -0.50% | 6.00 | 6.13 | 117353 | 7086 | 1.15% |
| 2025-03-04 | 5.97 | 6.06 | 0.07 | 1.17% | 5.92 | 6.09 | 197143 | 11810 | 1.94% |
| 2025-03-03 | 5.95 | 5.99 | 0.01 | 0.17% | 5.95 | 6.05 | 127444 | 7649 | 1.25% |
| 2025-02-28 | 6.05 | 5.98 | -0.08 | -1.32% | 5.96 | 6.09 | 163054 | 9824 | 1.60% |
| 2025-02-27 | 6.09 | 6.06 | -0.03 | -0.49% | 6.02 | 6.10 | 155677 | 9423 | 1.53% |
| 2025-02-26 | 6.08 | 6.09 | 0.01 | 0.16% | 6.04 | 6.11 | 161587 | 9801 | 1.59% |
| 2025-02-25 | 6.04 | 6.08 | -0.02 | -0.33% | 6.01 | 6.15 | 191728 | 11655 | 1.89% |
| 2025-02-24 | 6.15 | 6.10 | 0.06 | 0.99% | 6.07 | 6.21 | 277263 | 17005 | 2.73% |
| 2025-02-21 | 6.04 | 6.04 | -0.01 | -0.17% | 6.02 | 6.10 | 187572 | 11351 | 1.84% |
| 2025-02-20 | 6.11 | 6.05 | -0.09 | -1.47% | 6.03 | 6.13 | 202135 | 12256 | 1.99% |
| 2025-02-19 | 5.91 | 6.14 | 0.23 | 3.89% | 5.89 | 6.24 | 393244 | 23780 | 3.87% |
| 2025-02-18 | 6.08 | 5.91 | -0.17 | -2.80% | 5.90 | 6.09 | 243211 | 14569 | 2.39% |
| 2025-02-17 | 6.02 | 6.08 | 0.03 | 0.50% | 5.96 | 6.10 | 244455 | 14745 | 2.40% |
| 2025-02-14 | 6.14 | 6.05 | -0.16 | -2.58% | 6.02 | 6.15 | 384032 | 23350 | 3.78% |
| 2025-02-13 | 5.86 | 6.21 | 0.34 | 5.79% | 5.85 | 6.25 | 712371 | 43701 | 7.00% |
| 2025-02-12 | 5.87 | 5.87 | -0.01 | -0.17% | 5.80 | 5.89 | 187127 | 10931 | 1.84% |
| 2025-02-11 | 5.93 | 5.88 | -0.08 | -1.34% | 5.87 | 5.97 | 194990 | 11493 | 1.92% |
| 2025-02-10 | 5.93 | 5.96 | 0.03 | 0.51% | 5.90 | 5.96 | 194372 | 11516 | 1.91% |
| 2025-02-07 | 5.88 | 5.93 | 0.03 | 0.51% | 5.86 | 5.98 | 274342 | 16251 | 2.70% |
| 2025-02-06 | 5.89 | 5.90 | 0.02 | 0.34% | 5.77 | 5.90 | 174187 | 10177 | 1.71% |
| 2025-02-05 | 5.93 | 5.88 | 0.00 | 0.00% | 5.85 | 5.94 | 122068 | 7181 | 1.20% |
| 2025-01-27 | 5.86 | 5.88 | 0.03 | 0.51% | 5.86 | 5.96 | 176452 | 10440 | 1.74% |
| 2025-01-24 | 5.74 | 5.85 | 0.09 | 1.56% | 5.70 | 5.86 | 184300 | 10630 | 1.81% |
| 2025-01-23 | 5.73 | 5.76 | 0.06 | 1.05% | 5.73 | 5.87 | 198878 | 11554 | 1.96% |
| 2025-01-22 | 5.78 | 5.70 | -0.10 | -1.72% | 5.69 | 5.80 | 107435 | 6142 | 1.06% |
| 2025-01-21 | 5.87 | 5.80 | -0.03 | -0.51% | 5.76 | 5.91 | 114428 | 6634 | 1.13% |
| 2025-01-20 | 5.84 | 5.83 | 0.03 | 0.52% | 5.78 | 5.87 | 127940 | 7457 | 1.26% |
| 2025-01-17 | 5.75 | 5.80 | 0.03 | 0.52% | 5.72 | 5.82 | 123829 | 7149 | 1.22% |
| 2025-01-16 | 5.76 | 5.77 | 0.01 | 0.17% | 5.74 | 5.84 | 140221 | 8125 | 1.38% |
| 2025-01-15 | 5.79 | 5.76 | -0.04 | -0.69% | 5.74 | 5.80 | 119058 | 6857 | 1.17% |
| 2025-01-14 | 5.63 | 5.80 | 0.15 | 2.65% | 5.63 | 5.81 | 187141 | 10742 | 1.84% |
| 2025-01-13 | 5.60 | 5.65 | 0.00 | 0.00% | 5.56 | 5.66 | 120856 | 6782 | 1.19% |
| 2025-01-10 | 5.81 | 5.65 | -0.19 | -3.25% | 5.65 | 5.82 | 149365 | 8559 | 1.47% |
| 2025-01-09 | 5.83 | 5.84 | 0.03 | 0.52% | 5.81 | 5.92 | 133150 | 7787 | 1.31% |
| 2025-01-08 | 5.86 | 5.81 | -0.11 | -1.86% | 5.70 | 5.89 | 181119 | 10511 | 1.78% |
| 2025-01-07 | 5.86 | 5.92 | 0.05 | 0.85% | 5.82 | 5.92 | 152505 | 8930 | 1.50% |
| 2025-01-06 | 5.88 | 5.87 | 0.00 | 0.00% | 5.76 | 5.94 | 173841 | 10166 | 1.71% |
| 2025-01-03 | 6.07 | 5.87 | -0.22 | -3.61% | 5.85 | 6.12 | 290764 | 17273 | 2.86% |
| 2025-01-02 | 6.23 | 6.09 | -0.11 | -1.77% | 6.06 | 6.31 | 296737 | 18402 | 3.43% |
| 2024-12-31 | 6.29 | 6.20 | -0.09 | -1.43% | 6.20 | 6.34 | 192071 | 12047 | 2.22% |
| 2024-12-30 | 6.36 | 6.29 | -0.08 | -1.26% | 6.24 | 6.39 | 203744 | 12819 | 2.36% |
| 2024-12-27 | 6.16 | 6.37 | 0.19 | 3.07% | 6.14 | 6.43 | 322363 | 20372 | 3.73% |
| 2024-12-26 | 6.18 | 6.18 | -0.01 | -0.16% | 6.14 | 6.25 | 154977 | 9581 | 1.79% |
| 2024-12-25 | 6.30 | 6.19 | -0.11 | -1.75% | 6.10 | 6.30 | 239366 | 14810 | 2.77% |