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 | 6.13 | 6.20 | 0.01 | 0.16% | 6.12 | 6.21 | 129488 | 7988 | 1.14% |
| 2025-04-02 | 6.12 | 6.19 | 0.06 | 0.98% | 6.10 | 6.23 | 161064 | 9938 | 1.42% |
| 2025-04-01 | 6.15 | 6.13 | 0.00 | 0.00% | 6.07 | 6.17 | 173977 | 10637 | 1.54% |
| 2025-03-31 | 6.17 | 6.13 | -0.04 | -0.65% | 6.09 | 6.25 | 191160 | 11772 | 1.69% |
| 2025-03-28 | 6.12 | 6.17 | 0.05 | 0.82% | 6.09 | 6.20 | 191618 | 11781 | 1.69% |
| 2025-03-27 | 6.18 | 6.12 | -0.08 | -1.29% | 6.06 | 6.20 | 177166 | 10842 | 1.56% |
| 2025-03-26 | 6.16 | 6.20 | 0.04 | 0.65% | 6.10 | 6.25 | 240442 | 14869 | 2.12% |
| 2025-03-25 | 6.15 | 6.16 | 0.11 | 1.82% | 6.06 | 6.21 | 317378 | 19466 | 2.80% |
| 2025-03-24 | 6.31 | 6.05 | -0.22 | -3.51% | 6.01 | 6.38 | 435525 | 26675 | 3.84% |
| 2025-03-21 | 6.19 | 6.27 | 0.01 | 0.16% | 6.19 | 6.55 | 661533 | 42031 | 5.84% |
| 2025-03-20 | 6.05 | 6.26 | 0.57 | 10.02% | 6.01 | 6.26 | 384151 | 23704 | 3.39% |
| 2025-03-19 | 5.71 | 5.69 | -0.04 | -0.70% | 5.65 | 5.75 | 59683 | 3396 | 0.53% |
| 2025-03-18 | 5.82 | 5.73 | -0.09 | -1.55% | 5.70 | 5.84 | 91336 | 5250 | 0.81% |
| 2025-03-17 | 5.79 | 5.82 | 0.04 | 0.69% | 5.77 | 5.85 | 54254 | 3156 | 0.48% |
| 2025-03-14 | 5.75 | 5.78 | 0.04 | 0.70% | 5.72 | 5.80 | 72296 | 4165 | 0.64% |
| 2025-03-13 | 5.75 | 5.74 | -0.01 | -0.17% | 5.66 | 5.77 | 55466 | 3164 | 0.49% |
| 2025-03-12 | 5.76 | 5.75 | 0.01 | 0.17% | 5.72 | 5.82 | 64778 | 3728 | 0.57% |
| 2025-03-11 | 5.75 | 5.74 | -0.03 | -0.52% | 5.67 | 5.77 | 57478 | 3283 | 0.51% |
| 2025-03-10 | 5.70 | 5.77 | 0.10 | 1.76% | 5.68 | 5.77 | 74208 | 4251 | 0.65% |
| 2025-03-07 | 5.66 | 5.67 | -0.01 | -0.18% | 5.63 | 5.71 | 47968 | 2723 | 0.42% |
| 2025-03-06 | 5.64 | 5.68 | 0.04 | 0.71% | 5.59 | 5.68 | 65721 | 3705 | 0.58% |
| 2025-03-05 | 5.66 | 5.64 | -0.01 | -0.18% | 5.56 | 5.67 | 50923 | 2857 | 0.45% |
| 2025-03-04 | 5.57 | 5.65 | 0.06 | 1.07% | 5.55 | 5.67 | 69656 | 3924 | 0.61% |
| 2025-03-03 | 5.57 | 5.59 | 0.05 | 0.90% | 5.54 | 5.65 | 80917 | 4536 | 0.71% |
| 2025-02-28 | 5.56 | 5.54 | -0.03 | -0.54% | 5.52 | 5.63 | 64783 | 3607 | 0.57% |
| 2025-02-27 | 5.60 | 5.57 | -0.03 | -0.54% | 5.52 | 5.64 | 54974 | 3058 | 0.49% |
| 2025-02-26 | 5.54 | 5.60 | 0.10 | 1.82% | 5.53 | 5.63 | 59366 | 3317 | 0.52% |
| 2025-02-25 | 5.58 | 5.50 | -0.10 | -1.79% | 5.48 | 5.58 | 62485 | 3456 | 0.55% |
| 2025-02-24 | 5.50 | 5.60 | 0.11 | 2.00% | 5.45 | 5.61 | 77436 | 4305 | 0.68% |
| 2025-02-21 | 5.52 | 5.49 | -0.01 | -0.18% | 5.45 | 5.53 | 59113 | 3245 | 0.52% |
| 2025-02-20 | 5.53 | 5.50 | -0.04 | -0.72% | 5.47 | 5.54 | 52134 | 2871 | 0.46% |
| 2025-02-19 | 5.49 | 5.54 | 0.04 | 0.73% | 5.46 | 5.56 | 56299 | 3106 | 0.50% |
| 2025-02-18 | 5.58 | 5.50 | -0.08 | -1.43% | 5.46 | 5.58 | 71498 | 3950 | 0.63% |
| 2025-02-17 | 5.61 | 5.58 | -0.01 | -0.18% | 5.54 | 5.63 | 62715 | 3503 | 0.55% |
| 2025-02-14 | 5.62 | 5.59 | -0.01 | -0.18% | 5.52 | 5.64 | 60837 | 3398 | 0.54% |
| 2025-02-13 | 5.67 | 5.60 | -0.06 | -1.06% | 5.59 | 5.71 | 68290 | 3845 | 0.60% |
| 2025-02-12 | 5.66 | 5.66 | 0.04 | 0.71% | 5.62 | 5.75 | 91916 | 5217 | 0.81% |
| 2025-02-11 | 5.52 | 5.62 | 0.11 | 2.00% | 5.49 | 5.74 | 149397 | 8395 | 1.32% |
| 2025-02-10 | 5.41 | 5.51 | 0.10 | 1.85% | 5.41 | 5.54 | 124766 | 6848 | 1.10% |
| 2025-02-07 | 5.31 | 5.41 | 0.11 | 2.08% | 5.28 | 5.45 | 89121 | 4795 | 0.79% |
| 2025-02-06 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.32 | 69699 | 3678 | 0.62% |
| 2025-02-05 | 5.36 | 5.27 | -0.04 | -0.75% | 5.23 | 5.36 | 74957 | 3969 | 0.66% |
| 2025-01-27 | 5.25 | 5.31 | 0.09 | 1.72% | 5.23 | 5.39 | 89764 | 4797 | 0.79% |
| 2025-01-24 | 5.25 | 5.22 | -0.01 | -0.19% | 5.13 | 5.25 | 64395 | 3339 | 0.57% |
| 2025-01-23 | 5.18 | 5.23 | 0.10 | 1.95% | 5.17 | 5.30 | 74948 | 3935 | 0.66% |
| 2025-01-22 | 5.20 | 5.13 | -0.08 | -1.54% | 5.10 | 5.21 | 64433 | 3308 | 0.57% |
| 2025-01-21 | 5.28 | 5.21 | -0.06 | -1.14% | 5.18 | 5.31 | 54977 | 2870 | 0.49% |
| 2025-01-20 | 5.25 | 5.27 | 0.03 | 0.57% | 5.22 | 5.31 | 64908 | 3429 | 0.57% |
| 2025-01-17 | 5.20 | 5.24 | 0.04 | 0.77% | 5.15 | 5.26 | 43066 | 2244 | 0.38% |
| 2025-01-16 | 5.16 | 5.20 | 0.05 | 0.97% | 5.15 | 5.28 | 67683 | 3535 | 0.60% |
| 2025-01-15 | 5.19 | 5.15 | -0.04 | -0.77% | 5.10 | 5.19 | 62019 | 3187 | 0.55% |
| 2025-01-14 | 5.07 | 5.19 | 0.12 | 2.37% | 5.06 | 5.19 | 59584 | 3061 | 0.53% |
| 2025-01-13 | 4.98 | 5.07 | 0.05 | 1.00% | 4.93 | 5.09 | 75079 | 3781 | 0.66% |
| 2025-01-10 | 5.18 | 5.02 | -0.16 | -3.09% | 5.01 | 5.19 | 88182 | 4494 | 0.78% |
| 2025-01-09 | 5.24 | 5.18 | -0.10 | -1.89% | 5.17 | 5.27 | 71178 | 3704 | 0.63% |
| 2025-01-08 | 5.27 | 5.28 | 0.00 | 0.00% | 5.15 | 5.31 | 67024 | 3512 | 0.59% |
| 2025-01-07 | 5.29 | 5.28 | -0.01 | -0.19% | 5.20 | 5.32 | 63265 | 3323 | 0.56% |
| 2025-01-06 | 5.20 | 5.29 | 0.09 | 1.73% | 5.11 | 5.36 | 95968 | 5064 | 0.85% |
| 2025-01-03 | 5.32 | 5.20 | -0.11 | -2.07% | 5.17 | 5.39 | 89440 | 4718 | 0.79% |
| 2025-01-02 | 5.40 | 5.31 | -0.09 | -1.67% | 5.26 | 5.46 | 87942 | 4730 | 0.78% |
| 2024-12-31 | 5.52 | 5.40 | -0.12 | -2.17% | 5.40 | 5.58 | 74729 | 4094 | 0.66% |
| 2024-12-30 | 5.58 | 5.52 | -0.05 | -0.90% | 5.49 | 5.59 | 71207 | 3931 | 0.63% |
| 2024-12-27 | 5.53 | 5.57 | 0.06 | 1.09% | 5.49 | 5.62 | 103774 | 5788 | 0.92% |
| 2024-12-26 | 5.53 | 5.51 | -0.02 | -0.36% | 5.49 | 5.57 | 77450 | 4277 | 0.68% |