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 | 6.16 | 6.19 | 0.01 | 0.16% | 6.10 | 6.21 | 229790 | 14156 | 0.48% |
| 2025-04-02 | 6.05 | 6.18 | 0.13 | 2.15% | 6.03 | 6.21 | 396210 | 24382 | 0.82% |
| 2025-04-01 | 6.07 | 6.05 | -0.01 | -0.17% | 5.98 | 6.12 | 263543 | 15924 | 0.55% |
| 2025-03-31 | 6.05 | 6.06 | 0.03 | 0.50% | 5.99 | 6.13 | 291052 | 17681 | 0.60% |
| 2025-03-28 | 5.99 | 6.03 | 0.06 | 1.01% | 5.99 | 6.09 | 361214 | 21863 | 0.75% |
| 2025-03-27 | 5.98 | 5.97 | -0.04 | -0.67% | 5.95 | 6.02 | 220493 | 13194 | 0.46% |
| 2025-03-26 | 6.10 | 6.01 | -0.10 | -1.64% | 5.98 | 6.10 | 272488 | 16415 | 0.56% |
| 2025-03-25 | 6.08 | 6.11 | 0.04 | 0.66% | 6.06 | 6.13 | 282848 | 17246 | 0.59% |
| 2025-03-24 | 5.96 | 6.07 | 0.11 | 1.85% | 5.96 | 6.08 | 309496 | 18631 | 0.64% |
| 2025-03-21 | 6.04 | 5.96 | -0.09 | -1.49% | 5.95 | 6.06 | 278177 | 16698 | 0.58% |
| 2025-03-20 | 6.02 | 6.05 | 0.01 | 0.17% | 6.00 | 6.08 | 282866 | 17083 | 0.59% |
| 2025-03-19 | 5.99 | 6.04 | 0.05 | 0.83% | 5.90 | 6.05 | 410415 | 24553 | 0.85% |
| 2025-03-18 | 6.03 | 5.99 | -0.04 | -0.66% | 5.98 | 6.05 | 262839 | 15777 | 0.54% |
| 2025-03-17 | 6.03 | 6.03 | -0.01 | -0.17% | 5.96 | 6.06 | 359768 | 21672 | 0.74% |
| 2025-03-14 | 6.03 | 6.04 | -0.03 | -0.49% | 5.98 | 6.09 | 584005 | 35222 | 1.21% |
| 2025-03-13 | 6.28 | 6.07 | -0.19 | -3.04% | 5.99 | 6.29 | 675938 | 41293 | 1.40% |
| 2025-03-12 | 6.35 | 6.26 | -0.12 | -1.88% | 6.25 | 6.42 | 311445 | 19662 | 0.64% |
| 2025-03-11 | 6.16 | 6.38 | 0.17 | 2.74% | 6.16 | 6.40 | 341029 | 21518 | 0.71% |
| 2025-03-10 | 6.25 | 6.21 | -0.09 | -1.43% | 6.17 | 6.31 | 266126 | 16551 | 0.55% |
| 2025-03-07 | 6.27 | 6.30 | 0.06 | 0.96% | 6.24 | 6.42 | 383627 | 24236 | 0.79% |
| 2025-03-06 | 6.18 | 6.24 | 0.03 | 0.48% | 6.14 | 6.28 | 331178 | 20591 | 0.68% |
| 2025-03-05 | 6.08 | 6.21 | 0.14 | 2.31% | 6.06 | 6.21 | 290704 | 17942 | 0.60% |
| 2025-03-04 | 6.00 | 6.07 | 0.08 | 1.34% | 5.97 | 6.10 | 288661 | 17475 | 0.60% |
| 2025-03-03 | 6.02 | 5.99 | -0.03 | -0.50% | 5.92 | 6.06 | 384829 | 22999 | 0.80% |
| 2025-02-28 | 6.07 | 6.02 | -0.07 | -1.15% | 5.99 | 6.12 | 289295 | 17500 | 0.60% |
| 2025-02-27 | 6.00 | 6.09 | 0.10 | 1.67% | 5.99 | 6.11 | 315613 | 19148 | 0.65% |
| 2025-02-26 | 5.85 | 5.99 | 0.10 | 1.70% | 5.85 | 6.06 | 345674 | 20665 | 0.71% |
| 2025-02-25 | 5.87 | 5.89 | 0.01 | 0.17% | 5.84 | 5.98 | 256686 | 15196 | 0.53% |
| 2025-02-24 | 5.83 | 5.88 | 0.02 | 0.34% | 5.80 | 5.96 | 367163 | 21562 | 0.76% |
| 2025-02-21 | 5.93 | 5.86 | -0.07 | -1.18% | 5.82 | 5.96 | 407067 | 23908 | 0.84% |
| 2025-02-20 | 5.92 | 5.93 | -0.01 | -0.17% | 5.89 | 6.02 | 327942 | 19523 | 0.68% |
| 2025-02-19 | 5.97 | 5.94 | -0.04 | -0.67% | 5.88 | 6.01 | 311219 | 18466 | 0.64% |
| 2025-02-18 | 5.77 | 5.98 | 0.19 | 3.28% | 5.76 | 6.11 | 638322 | 38077 | 1.32% |
| 2025-02-17 | 5.76 | 5.79 | -0.02 | -0.34% | 5.70 | 5.82 | 275966 | 15871 | 0.57% |
| 2025-02-14 | 5.77 | 5.81 | 0.04 | 0.69% | 5.71 | 5.83 | 232759 | 13410 | 0.48% |
| 2025-02-13 | 5.81 | 5.77 | -0.05 | -0.86% | 5.76 | 5.83 | 237074 | 13716 | 0.49% |
| 2025-02-12 | 5.80 | 5.82 | 0.00 | 0.00% | 5.72 | 5.88 | 245069 | 14231 | 0.51% |
| 2025-02-11 | 5.71 | 5.82 | 0.09 | 1.57% | 5.69 | 5.92 | 520275 | 30180 | 1.08% |
| 2025-02-10 | 5.86 | 5.73 | -0.15 | -2.55% | 5.70 | 5.90 | 458913 | 26458 | 0.95% |
| 2025-02-07 | 5.81 | 5.88 | 0.06 | 1.03% | 5.73 | 5.88 | 405193 | 23535 | 0.84% |
| 2025-02-06 | 5.68 | 5.82 | 0.19 | 3.37% | 5.68 | 5.84 | 468720 | 27025 | 0.97% |
| 2025-02-05 | 5.78 | 5.63 | -0.15 | -2.60% | 5.61 | 5.82 | 329080 | 18680 | 0.68% |
| 2025-01-27 | 5.55 | 5.78 | 0.27 | 4.90% | 5.54 | 5.85 | 585887 | 33690 | 1.21% |
| 2025-01-24 | 5.40 | 5.51 | 0.06 | 1.10% | 5.37 | 5.54 | 267616 | 14655 | 0.55% |
| 2025-01-23 | 5.36 | 5.45 | 0.16 | 3.02% | 5.33 | 5.53 | 328414 | 17835 | 0.68% |
| 2025-01-22 | 5.59 | 5.42 | -0.16 | -2.87% | 5.39 | 5.60 | 289362 | 15732 | 0.60% |
| 2025-01-21 | 5.61 | 5.58 | -0.02 | -0.36% | 5.56 | 5.64 | 160442 | 8974 | 0.33% |
| 2025-01-20 | 5.61 | 5.60 | 0.00 | 0.00% | 5.55 | 5.69 | 240861 | 13545 | 0.50% |
| 2025-01-17 | 5.63 | 5.60 | -0.04 | -0.71% | 5.58 | 5.73 | 331500 | 18708 | 0.69% |
| 2025-01-16 | 5.48 | 5.64 | 0.21 | 3.87% | 5.44 | 5.64 | 431455 | 24012 | 0.89% |
| 2025-01-15 | 5.39 | 5.43 | 0.05 | 0.93% | 5.37 | 5.52 | 273411 | 14906 | 0.57% |
| 2025-01-14 | 5.32 | 5.38 | 0.05 | 0.94% | 5.29 | 5.41 | 237057 | 12741 | 0.49% |
| 2025-01-13 | 5.31 | 5.33 | -0.01 | -0.19% | 5.18 | 5.34 | 303011 | 15976 | 0.63% |
| 2025-01-10 | 5.41 | 5.34 | -0.07 | -1.29% | 5.28 | 5.44 | 215984 | 11557 | 0.45% |
| 2025-01-09 | 5.49 | 5.41 | -0.08 | -1.46% | 5.39 | 5.49 | 224434 | 12184 | 0.46% |
| 2025-01-08 | 5.42 | 5.49 | 0.08 | 1.48% | 5.39 | 5.51 | 284132 | 15502 | 0.59% |
| 2025-01-07 | 5.44 | 5.41 | -0.04 | -0.73% | 5.36 | 5.48 | 237012 | 12863 | 0.49% |
| 2025-01-06 | 5.39 | 5.45 | 0.05 | 0.93% | 5.35 | 5.47 | 348590 | 18877 | 0.72% |
| 2025-01-03 | 5.49 | 5.40 | -0.08 | -1.46% | 5.39 | 5.54 | 228660 | 12444 | 0.47% |
| 2025-01-02 | 5.62 | 5.48 | -0.11 | -1.97% | 5.42 | 5.66 | 280539 | 15545 | 0.58% |
| 2024-12-31 | 5.65 | 5.59 | -0.06 | -1.06% | 5.59 | 5.70 | 347797 | 19642 | 0.72% |
| 2024-12-30 | 5.53 | 5.65 | 0.09 | 1.62% | 5.53 | 5.66 | 360398 | 20226 | 0.75% |
| 2024-12-27 | 5.56 | 5.56 | 0.01 | 0.18% | 5.40 | 5.60 | 354747 | 19536 | 0.73% |
| 2024-12-26 | 5.57 | 5.55 | -0.02 | -0.36% | 5.48 | 5.59 | 304060 | 16823 | 0.63% |