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 | 5.90 | 5.96 | 0.03 | 0.51% | 5.89 | 5.96 | 305958 | 18177 | 0.35% |
| 2025-04-02 | 5.93 | 5.93 | 0.01 | 0.17% | 5.91 | 5.96 | 218547 | 12972 | 0.25% |
| 2025-04-01 | 5.89 | 5.92 | 0.04 | 0.68% | 5.86 | 5.94 | 290194 | 17160 | 0.34% |
| 2025-03-31 | 5.96 | 5.88 | -0.08 | -1.34% | 5.86 | 6.00 | 517072 | 30544 | 0.60% |
| 2025-03-28 | 5.96 | 5.96 | -0.01 | -0.17% | 5.94 | 6.00 | 359746 | 21483 | 0.42% |
| 2025-03-27 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 5.99 | 299306 | 17835 | 0.35% |
| 2025-03-26 | 5.96 | 5.95 | -0.01 | -0.17% | 5.95 | 5.98 | 228299 | 13609 | 0.26% |
| 2025-03-25 | 5.96 | 5.96 | 0.01 | 0.17% | 5.92 | 5.98 | 294445 | 17532 | 0.34% |
| 2025-03-24 | 5.96 | 5.95 | -0.01 | -0.17% | 5.91 | 5.97 | 341414 | 20281 | 0.40% |
| 2025-03-21 | 6.04 | 5.96 | -0.10 | -1.65% | 5.95 | 6.07 | 474949 | 28499 | 0.55% |
| 2025-03-20 | 6.08 | 6.06 | -0.02 | -0.33% | 6.04 | 6.09 | 354694 | 21494 | 0.41% |
| 2025-03-19 | 6.06 | 6.08 | 0.01 | 0.16% | 6.06 | 6.12 | 396887 | 24142 | 0.46% |
| 2025-03-18 | 6.09 | 6.07 | 0.00 | 0.00% | 6.05 | 6.11 | 355941 | 21616 | 0.41% |
| 2025-03-17 | 6.12 | 6.07 | -0.04 | -0.65% | 6.05 | 6.13 | 514024 | 31269 | 0.60% |
| 2025-03-14 | 5.97 | 6.11 | 0.14 | 2.35% | 5.97 | 6.15 | 1021606 | 62109 | 1.18% |
| 2025-03-13 | 5.99 | 5.97 | -0.03 | -0.50% | 5.93 | 6.04 | 336571 | 20092 | 0.39% |
| 2025-03-12 | 5.95 | 6.00 | 0.05 | 0.84% | 5.93 | 6.05 | 518443 | 31047 | 0.60% |
| 2025-03-11 | 5.90 | 5.95 | 0.02 | 0.34% | 5.88 | 5.95 | 336691 | 19910 | 0.39% |
| 2025-03-10 | 5.95 | 5.93 | -0.04 | -0.67% | 5.91 | 5.98 | 372034 | 22074 | 0.43% |
| 2025-03-07 | 6.02 | 5.97 | -0.07 | -1.16% | 5.96 | 6.03 | 465668 | 27906 | 0.54% |
| 2025-03-06 | 5.97 | 6.04 | 0.10 | 1.68% | 5.94 | 6.05 | 726398 | 43682 | 0.84% |
| 2025-03-05 | 5.94 | 5.94 | 0.00 | 0.00% | 5.89 | 5.96 | 423498 | 25092 | 0.49% |
| 2025-03-04 | 5.91 | 5.94 | 0.00 | 0.00% | 5.91 | 5.96 | 325653 | 19344 | 0.38% |
| 2025-03-03 | 6.00 | 5.94 | -0.04 | -0.67% | 5.91 | 6.01 | 563412 | 33606 | 0.65% |
| 2025-02-28 | 6.07 | 5.98 | -0.11 | -1.81% | 5.95 | 6.15 | 703289 | 42390 | 0.81% |
| 2025-02-27 | 6.07 | 6.09 | -0.01 | -0.16% | 6.00 | 6.13 | 678472 | 41168 | 0.79% |
| 2025-02-26 | 5.98 | 6.10 | 0.11 | 1.84% | 5.98 | 6.11 | 620379 | 37424 | 0.72% |
| 2025-02-25 | 6.05 | 5.99 | -0.09 | -1.48% | 5.96 | 6.05 | 494233 | 29687 | 0.57% |
| 2025-02-24 | 6.10 | 6.08 | -0.04 | -0.65% | 6.04 | 6.13 | 492109 | 29954 | 0.57% |
| 2025-02-21 | 6.01 | 6.12 | 0.12 | 2.00% | 5.96 | 6.15 | 845480 | 51363 | 0.98% |
| 2025-02-20 | 6.03 | 6.00 | -0.05 | -0.83% | 5.98 | 6.05 | 376892 | 22656 | 0.44% |
| 2025-02-19 | 6.03 | 6.05 | 0.02 | 0.33% | 6.00 | 6.09 | 430144 | 25995 | 0.50% |
| 2025-02-18 | 6.17 | 6.03 | -0.13 | -2.11% | 6.01 | 6.17 | 491358 | 29911 | 0.57% |
| 2025-02-17 | 6.23 | 6.16 | -0.01 | -0.16% | 6.14 | 6.24 | 434996 | 26881 | 0.50% |
| 2025-02-14 | 6.14 | 6.17 | 0.03 | 0.49% | 6.11 | 6.19 | 410051 | 25243 | 0.47% |
| 2025-02-13 | 6.17 | 6.14 | -0.04 | -0.65% | 6.13 | 6.22 | 562315 | 34660 | 0.65% |
| 2025-02-12 | 6.11 | 6.18 | 0.06 | 0.98% | 6.08 | 6.19 | 468253 | 28699 | 0.54% |
| 2025-02-11 | 6.17 | 6.12 | -0.03 | -0.49% | 6.08 | 6.17 | 332389 | 20301 | 0.38% |
| 2025-02-10 | 6.12 | 6.15 | 0.03 | 0.49% | 6.10 | 6.18 | 487450 | 29954 | 0.56% |
| 2025-02-07 | 6.01 | 6.12 | 0.11 | 1.83% | 5.99 | 6.20 | 819253 | 50023 | 0.95% |
| 2025-02-06 | 5.98 | 6.01 | 0.01 | 0.17% | 5.92 | 6.03 | 582238 | 34818 | 0.67% |
| 2025-02-05 | 6.00 | 6.00 | 0.03 | 0.50% | 5.96 | 6.03 | 363975 | 21843 | 0.42% |
| 2025-01-27 | 6.08 | 5.97 | -0.11 | -1.81% | 5.97 | 6.10 | 364116 | 21946 | 0.42% |
| 2025-01-24 | 6.02 | 6.08 | 0.05 | 0.83% | 6.01 | 6.10 | 401918 | 24377 | 0.47% |
| 2025-01-23 | 6.03 | 6.03 | 0.05 | 0.84% | 6.01 | 6.15 | 596200 | 36280 | 0.69% |
| 2025-01-22 | 6.02 | 5.98 | -0.02 | -0.33% | 5.88 | 6.02 | 364786 | 21669 | 0.42% |
| 2025-01-21 | 6.07 | 6.00 | -0.02 | -0.33% | 5.97 | 6.07 | 353169 | 21227 | 0.41% |
| 2025-01-20 | 6.00 | 6.02 | 0.06 | 1.01% | 5.98 | 6.06 | 403100 | 24309 | 0.47% |
| 2025-01-17 | 5.93 | 5.96 | 0.01 | 0.17% | 5.93 | 6.00 | 320904 | 19151 | 0.37% |
| 2025-01-16 | 5.95 | 5.95 | 0.02 | 0.34% | 5.90 | 6.02 | 362426 | 21607 | 0.42% |
| 2025-01-15 | 5.90 | 5.93 | 0.01 | 0.17% | 5.88 | 5.95 | 381604 | 22600 | 0.44% |
| 2025-01-14 | 5.77 | 5.92 | 0.17 | 2.96% | 5.75 | 5.94 | 630059 | 37032 | 0.73% |
| 2025-01-13 | 5.68 | 5.75 | 0.03 | 0.52% | 5.66 | 5.76 | 312235 | 17869 | 0.36% |
| 2025-01-10 | 5.81 | 5.72 | -0.08 | -1.38% | 5.72 | 5.85 | 342165 | 19742 | 0.40% |
| 2025-01-09 | 5.82 | 5.80 | -0.04 | -0.68% | 5.79 | 5.85 | 290076 | 16875 | 0.34% |
| 2025-01-08 | 5.84 | 5.84 | -0.03 | -0.51% | 5.72 | 5.87 | 478202 | 27707 | 0.55% |
| 2025-01-07 | 5.85 | 5.87 | 0.03 | 0.51% | 5.78 | 5.89 | 374899 | 21893 | 0.43% |
| 2025-01-06 | 5.84 | 5.84 | -0.01 | -0.17% | 5.78 | 5.87 | 441632 | 25735 | 0.51% |
| 2025-01-03 | 5.99 | 5.85 | -0.12 | -2.01% | 5.82 | 6.00 | 695252 | 41094 | 0.81% |
| 2025-01-02 | 6.27 | 5.97 | -0.29 | -4.63% | 5.90 | 6.29 | 998355 | 60573 | 1.16% |
| 2024-12-31 | 6.51 | 6.26 | -0.25 | -3.84% | 6.26 | 6.52 | 761721 | 48463 | 0.88% |
| 2024-12-30 | 6.46 | 6.51 | 0.05 | 0.77% | 6.42 | 6.53 | 501966 | 32516 | 0.58% |
| 2024-12-27 | 6.42 | 6.49 | 0.08 | 1.25% | 6.41 | 6.59 | 914416 | 59513 | 1.06% |
| 2024-12-26 | 6.40 | 6.41 | 0.01 | 0.16% | 6.38 | 6.44 | 364625 | 23364 | 0.42% |
| 2024-12-25 | 6.43 | 6.40 | -0.03 | -0.47% | 6.34 | 6.44 | 822367 | 52645 | 0.95% |