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 | 6.11 | 6.16 | 0.03 | 0.49% | 6.05 | 6.17 | 300041 | 18388 | 0.34% |
| 2025-04-02 | 6.03 | 6.13 | 0.09 | 1.49% | 6.02 | 6.13 | 419379 | 25599 | 0.47% |
| 2025-04-01 | 6.06 | 6.04 | -0.04 | -0.66% | 5.98 | 6.09 | 325435 | 19600 | 0.37% |
| 2025-03-31 | 6.02 | 6.08 | 0.06 | 1.00% | 5.97 | 6.12 | 552060 | 33442 | 0.62% |
| 2025-03-28 | 5.95 | 6.02 | 0.09 | 1.52% | 5.90 | 6.04 | 556092 | 33290 | 0.63% |
| 2025-03-27 | 6.03 | 5.93 | -0.12 | -1.98% | 5.92 | 6.05 | 539162 | 32155 | 0.61% |
| 2025-03-26 | 5.96 | 6.05 | 0.01 | 0.17% | 5.92 | 6.06 | 725533 | 43547 | 0.82% |
| 2025-03-25 | 5.90 | 6.04 | 0.14 | 2.37% | 5.90 | 6.07 | 852327 | 51162 | 0.96% |
| 2025-03-24 | 5.85 | 5.90 | 0.05 | 0.85% | 5.80 | 5.90 | 485334 | 28462 | 0.55% |
| 2025-03-21 | 5.84 | 5.85 | 0.03 | 0.52% | 5.81 | 5.89 | 396022 | 23157 | 0.45% |
| 2025-03-20 | 5.85 | 5.82 | -0.04 | -0.68% | 5.82 | 5.93 | 367903 | 21606 | 0.42% |
| 2025-03-19 | 5.69 | 5.86 | 0.15 | 2.63% | 5.68 | 5.87 | 815390 | 47285 | 0.92% |
| 2025-03-18 | 5.70 | 5.71 | 0.00 | 0.00% | 5.65 | 5.73 | 294636 | 16780 | 0.33% |
| 2025-03-17 | 5.66 | 5.71 | 0.05 | 0.88% | 5.65 | 5.74 | 609529 | 34701 | 0.69% |
| 2025-03-14 | 5.61 | 5.66 | 0.04 | 0.71% | 5.60 | 5.73 | 844519 | 47995 | 0.96% |
| 2025-03-13 | 5.56 | 5.62 | 0.06 | 1.08% | 5.55 | 5.66 | 597206 | 33550 | 0.68% |
| 2025-03-12 | 5.62 | 5.56 | -0.08 | -1.42% | 5.55 | 5.67 | 508130 | 28373 | 0.57% |
| 2025-03-11 | 5.53 | 5.64 | 0.10 | 1.81% | 5.51 | 5.64 | 538191 | 30104 | 0.61% |
| 2025-03-10 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.55 | 390941 | 21624 | 0.44% |
| 2025-03-07 | 5.66 | 5.54 | -0.12 | -2.12% | 5.53 | 5.69 | 883056 | 49224 | 1.00% |
| 2025-03-06 | 5.78 | 5.66 | -0.12 | -2.08% | 5.66 | 5.78 | 702050 | 39926 | 0.79% |
| 2025-03-05 | 5.66 | 5.78 | 0.11 | 1.94% | 5.64 | 5.79 | 511391 | 29366 | 0.58% |
| 2025-03-04 | 5.61 | 5.67 | 0.05 | 0.89% | 5.59 | 5.68 | 397953 | 22452 | 0.45% |
| 2025-03-03 | 5.69 | 5.62 | -0.04 | -0.71% | 5.58 | 5.71 | 525088 | 29569 | 0.59% |
| 2025-02-28 | 5.62 | 5.66 | 0.05 | 0.89% | 5.60 | 5.71 | 790863 | 44872 | 0.89% |
| 2025-02-27 | 5.54 | 5.61 | 0.07 | 1.26% | 5.51 | 5.62 | 567252 | 31668 | 0.64% |
| 2025-02-26 | 5.56 | 5.54 | -0.02 | -0.36% | 5.51 | 5.62 | 562052 | 31183 | 0.64% |
| 2025-02-25 | 5.68 | 5.56 | -0.12 | -2.11% | 5.54 | 5.70 | 814411 | 45685 | 0.92% |
| 2025-02-24 | 5.76 | 5.68 | -0.08 | -1.39% | 5.67 | 5.78 | 566008 | 32270 | 0.64% |
| 2025-02-21 | 5.89 | 5.76 | -0.14 | -2.37% | 5.74 | 5.90 | 838416 | 48561 | 0.95% |
| 2025-02-20 | 5.91 | 5.90 | 0.00 | 0.00% | 5.87 | 5.93 | 280194 | 16525 | 0.32% |
| 2025-02-19 | 5.94 | 5.90 | -0.04 | -0.67% | 5.88 | 5.95 | 413425 | 24421 | 0.47% |
| 2025-02-18 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 5.97 | 476692 | 28277 | 0.54% |
| 2025-02-17 | 5.91 | 5.90 | -0.01 | -0.17% | 5.83 | 5.91 | 542596 | 31808 | 0.61% |
| 2025-02-14 | 5.96 | 5.91 | -0.04 | -0.67% | 5.87 | 5.97 | 401307 | 23652 | 0.45% |
| 2025-02-13 | 5.97 | 5.95 | -0.01 | -0.17% | 5.92 | 5.99 | 404851 | 24098 | 0.46% |
| 2025-02-12 | 5.93 | 5.96 | 0.02 | 0.34% | 5.88 | 5.98 | 499764 | 29714 | 0.57% |
| 2025-02-11 | 5.85 | 5.94 | 0.10 | 1.71% | 5.84 | 5.95 | 630306 | 37305 | 0.71% |
| 2025-02-10 | 5.85 | 5.84 | -0.01 | -0.17% | 5.82 | 5.90 | 445498 | 26075 | 0.50% |
| 2025-02-07 | 5.92 | 5.85 | -0.08 | -1.35% | 5.82 | 5.95 | 982836 | 57666 | 1.11% |
| 2025-02-06 | 5.97 | 5.93 | -0.05 | -0.84% | 5.88 | 6.05 | 558649 | 33129 | 0.63% |
| 2025-02-05 | 6.04 | 5.98 | -0.06 | -0.99% | 5.96 | 6.05 | 446373 | 26769 | 0.51% |
| 2025-01-27 | 5.95 | 6.04 | 0.09 | 1.51% | 5.94 | 6.06 | 394143 | 23783 | 0.45% |
| 2025-01-24 | 5.92 | 5.95 | 0.02 | 0.34% | 5.83 | 5.98 | 467497 | 27655 | 0.53% |
| 2025-01-23 | 5.80 | 5.93 | 0.15 | 2.60% | 5.79 | 5.96 | 642334 | 37763 | 0.73% |
| 2025-01-22 | 6.08 | 5.97 | -0.11 | -1.81% | 5.95 | 6.11 | 454363 | 27267 | 0.51% |
| 2025-01-21 | 6.06 | 6.08 | 0.06 | 1.00% | 6.00 | 6.12 | 479870 | 29143 | 0.54% |
| 2025-01-20 | 6.06 | 6.02 | -0.02 | -0.33% | 5.97 | 6.09 | 415596 | 25107 | 0.47% |
| 2025-01-17 | 6.09 | 6.04 | -0.05 | -0.82% | 6.00 | 6.13 | 407623 | 24728 | 0.46% |
| 2025-01-16 | 5.99 | 6.09 | 0.10 | 1.67% | 5.96 | 6.11 | 538353 | 32607 | 0.61% |
| 2025-01-15 | 5.90 | 5.99 | 0.10 | 1.70% | 5.90 | 6.09 | 609474 | 36646 | 0.69% |
| 2025-01-14 | 5.77 | 5.89 | 0.10 | 1.73% | 5.77 | 5.93 | 606987 | 35691 | 0.69% |
| 2025-01-13 | 5.95 | 5.79 | -0.17 | -2.85% | 5.74 | 5.95 | 1033116 | 59966 | 1.17% |
| 2025-01-10 | 6.00 | 5.96 | -0.06 | -1.00% | 5.86 | 6.07 | 668870 | 39795 | 0.76% |
| 2025-01-09 | 5.99 | 6.02 | 0.00 | 0.00% | 5.87 | 6.08 | 705644 | 42318 | 0.80% |
| 2025-01-08 | 5.84 | 6.02 | 0.17 | 2.91% | 5.82 | 6.03 | 781266 | 46516 | 0.88% |
| 2025-01-07 | 5.78 | 5.85 | 0.06 | 1.04% | 5.70 | 5.87 | 595956 | 34453 | 0.67% |
| 2025-01-06 | 5.78 | 5.79 | 0.01 | 0.17% | 5.63 | 5.82 | 829215 | 47552 | 0.94% |
| 2025-01-03 | 5.94 | 5.78 | -0.15 | -2.53% | 5.75 | 5.99 | 904452 | 52632 | 1.02% |
| 2025-01-02 | 6.05 | 5.93 | -0.12 | -1.98% | 5.90 | 6.14 | 947842 | 57094 | 1.07% |
| 2024-12-31 | 6.06 | 6.05 | -0.02 | -0.33% | 5.99 | 6.11 | 860488 | 52240 | 0.97% |
| 2024-12-30 | 5.90 | 6.07 | 0.16 | 2.71% | 5.89 | 6.10 | 877415 | 52744 | 0.99% |
| 2024-12-27 | 5.94 | 5.91 | -0.04 | -0.67% | 5.78 | 5.96 | 870448 | 51117 | 0.98% |
| 2024-12-26 | 6.01 | 5.95 | -0.06 | -1.00% | 5.88 | 6.03 | 670131 | 39761 | 0.76% |