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 | 6.03 | 6.03 | -0.02 | -0.33% | 5.93 | 6.12 | 24799 | 1485 | 0.45% |
| 2025-04-02 | 6.06 | 6.05 | 0.05 | 0.83% | 5.96 | 6.10 | 19929 | 1206 | 0.36% |
| 2025-04-01 | 5.92 | 6.00 | 0.13 | 2.21% | 5.89 | 6.11 | 29928 | 1799 | 0.54% |
| 2025-03-31 | 6.02 | 5.87 | -0.09 | -1.51% | 5.81 | 6.02 | 28052 | 1650 | 0.50% |
| 2025-03-28 | 6.10 | 5.96 | -0.18 | -2.93% | 5.93 | 6.16 | 20743 | 1247 | 0.37% |
| 2025-03-27 | 6.17 | 6.14 | -0.01 | -0.16% | 6.02 | 6.17 | 19928 | 1216 | 0.36% |
| 2025-03-26 | 6.04 | 6.15 | 0.11 | 1.82% | 5.99 | 6.23 | 28693 | 1767 | 0.52% |
| 2025-03-25 | 5.99 | 6.04 | 0.00 | 0.00% | 5.93 | 6.07 | 23949 | 1438 | 0.43% |
| 2025-03-24 | 6.18 | 6.04 | -0.06 | -0.98% | 5.96 | 6.18 | 28152 | 1704 | 0.51% |
| 2025-03-21 | 6.21 | 6.10 | -0.13 | -2.09% | 6.07 | 6.29 | 30689 | 1888 | 0.55% |
| 2025-03-20 | 6.21 | 6.23 | 0.02 | 0.32% | 6.17 | 6.28 | 25035 | 1557 | 0.45% |
| 2025-03-19 | 6.25 | 6.21 | -0.04 | -0.64% | 6.17 | 6.28 | 28998 | 1803 | 0.52% |
| 2025-03-18 | 6.19 | 6.25 | 0.09 | 1.46% | 6.12 | 6.25 | 22105 | 1370 | 0.40% |
| 2025-03-17 | 6.08 | 6.16 | 0.08 | 1.32% | 6.05 | 6.21 | 21569 | 1322 | 0.39% |
| 2025-03-14 | 6.01 | 6.08 | 0.07 | 1.16% | 5.96 | 6.08 | 21387 | 1289 | 0.38% |
| 2025-03-13 | 6.00 | 6.01 | 0.03 | 0.50% | 5.91 | 6.01 | 19938 | 1187 | 0.36% |
| 2025-03-12 | 6.04 | 5.98 | -0.02 | -0.33% | 5.96 | 6.04 | 21517 | 1290 | 0.39% |
| 2025-03-11 | 6.00 | 6.00 | -0.01 | -0.17% | 5.92 | 6.07 | 33086 | 1977 | 0.60% |
| 2025-03-10 | 5.90 | 6.01 | 0.14 | 2.39% | 5.87 | 6.13 | 34756 | 2086 | 0.63% |
| 2025-03-07 | 5.88 | 5.87 | -0.01 | -0.17% | 5.84 | 5.92 | 15192 | 890 | 0.27% |
| 2025-03-06 | 5.88 | 5.88 | 0.02 | 0.34% | 5.82 | 5.92 | 17980 | 1057 | 0.32% |
| 2025-03-05 | 5.91 | 5.86 | -0.04 | -0.68% | 5.80 | 5.93 | 20970 | 1223 | 0.38% |
| 2025-03-04 | 5.83 | 5.90 | 0.09 | 1.55% | 5.70 | 5.90 | 26019 | 1525 | 0.47% |
| 2025-03-03 | 5.78 | 5.81 | 0.02 | 0.35% | 5.78 | 5.89 | 28235 | 1650 | 0.51% |
| 2025-02-28 | 5.90 | 5.79 | -0.07 | -1.19% | 5.79 | 5.90 | 20883 | 1214 | 0.38% |
| 2025-02-27 | 5.81 | 5.86 | 0.05 | 0.86% | 5.80 | 5.87 | 34541 | 2016 | 0.62% |
| 2025-02-26 | 5.75 | 5.81 | 0.04 | 0.69% | 5.75 | 5.89 | 16227 | 947 | 0.29% |
| 2025-02-25 | 5.78 | 5.77 | -0.06 | -1.03% | 5.77 | 5.85 | 17523 | 1017 | 0.32% |
| 2025-02-24 | 5.82 | 5.83 | 0.02 | 0.34% | 5.80 | 5.90 | 26012 | 1525 | 0.47% |
| 2025-02-21 | 5.80 | 5.81 | -0.03 | -0.51% | 5.75 | 5.87 | 26217 | 1518 | 0.47% |
| 2025-02-20 | 5.86 | 5.84 | 0.00 | 0.00% | 5.76 | 5.91 | 25326 | 1486 | 0.46% |
| 2025-02-19 | 5.82 | 5.84 | 0.04 | 0.69% | 5.74 | 5.87 | 21775 | 1269 | 0.39% |
| 2025-02-18 | 5.86 | 5.80 | -0.04 | -0.68% | 5.76 | 5.87 | 29096 | 1690 | 0.52% |
| 2025-02-17 | 5.86 | 5.84 | 0.04 | 0.69% | 5.79 | 5.88 | 26119 | 1523 | 0.47% |
| 2025-02-14 | 5.76 | 5.80 | 0.05 | 0.87% | 5.76 | 5.92 | 33591 | 1954 | 0.60% |
| 2025-02-13 | 5.80 | 5.75 | -0.09 | -1.54% | 5.72 | 5.86 | 21111 | 1220 | 0.38% |
| 2025-02-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.74 | 5.84 | 26412 | 1533 | 0.48% |
| 2025-02-11 | 5.86 | 5.79 | -0.04 | -0.69% | 5.71 | 5.86 | 20517 | 1180 | 0.37% |
| 2025-02-10 | 5.78 | 5.83 | 0.02 | 0.34% | 5.77 | 5.87 | 23261 | 1351 | 0.42% |
| 2025-02-07 | 5.69 | 5.81 | 0.12 | 2.11% | 5.65 | 5.81 | 19089 | 1097 | 0.34% |
| 2025-02-06 | 5.62 | 5.69 | 0.07 | 1.25% | 5.56 | 5.70 | 16802 | 946 | 0.30% |
| 2025-02-05 | 5.67 | 5.62 | 0.00 | 0.00% | 5.59 | 5.71 | 14612 | 823 | 0.26% |
| 2025-01-27 | 5.68 | 5.62 | 0.04 | 0.72% | 5.60 | 5.75 | 20933 | 1189 | 0.38% |
| 2025-01-24 | 5.51 | 5.58 | 0.07 | 1.27% | 5.45 | 5.61 | 19500 | 1077 | 0.35% |
| 2025-01-23 | 5.57 | 5.51 | 0.07 | 1.29% | 5.44 | 5.61 | 20913 | 1163 | 0.38% |
| 2025-01-22 | 5.48 | 5.44 | -0.04 | -0.73% | 5.38 | 5.51 | 15754 | 859 | 0.28% |
| 2025-01-21 | 5.55 | 5.48 | -0.08 | -1.44% | 5.41 | 5.61 | 19549 | 1074 | 0.35% |
| 2025-01-20 | 5.46 | 5.56 | 0.15 | 2.77% | 5.34 | 5.57 | 22267 | 1226 | 0.40% |
| 2025-01-17 | 5.49 | 5.41 | -0.04 | -0.73% | 5.36 | 5.49 | 17365 | 939 | 0.31% |
| 2025-01-16 | 5.47 | 5.45 | 0.00 | 0.00% | 5.43 | 5.55 | 17590 | 965 | 0.32% |
| 2025-01-15 | 5.41 | 5.45 | 0.06 | 1.11% | 5.38 | 5.49 | 19767 | 1074 | 0.36% |
| 2025-01-14 | 5.28 | 5.39 | 0.14 | 2.67% | 5.28 | 5.41 | 18587 | 996 | 0.33% |
| 2025-01-13 | 5.14 | 5.25 | 0.10 | 1.94% | 5.02 | 5.27 | 18112 | 936 | 0.33% |
| 2025-01-10 | 5.34 | 5.15 | -0.16 | -3.01% | 5.15 | 5.39 | 19475 | 1022 | 0.35% |
| 2025-01-09 | 5.33 | 5.31 | -0.04 | -0.75% | 5.27 | 5.37 | 14578 | 777 | 0.26% |
| 2025-01-08 | 5.29 | 5.35 | 0.03 | 0.56% | 5.20 | 5.39 | 24942 | 1324 | 0.45% |
| 2025-01-07 | 5.26 | 5.32 | 0.07 | 1.33% | 5.16 | 5.33 | 20637 | 1083 | 0.37% |
| 2025-01-06 | 5.26 | 5.25 | 0.02 | 0.38% | 5.00 | 5.33 | 20817 | 1082 | 0.37% |
| 2025-01-03 | 5.51 | 5.23 | -0.32 | -5.77% | 5.22 | 5.55 | 30869 | 1652 | 0.56% |
| 2025-01-02 | 5.52 | 5.55 | 0.03 | 0.54% | 5.50 | 5.75 | 29377 | 1649 | 0.53% |
| 2024-12-31 | 5.59 | 5.52 | -0.07 | -1.25% | 5.51 | 5.69 | 19391 | 1086 | 0.35% |
| 2024-12-30 | 5.69 | 5.59 | -0.14 | -2.44% | 5.53 | 5.69 | 22342 | 1250 | 0.40% |
| 2024-12-27 | 5.62 | 5.73 | 0.11 | 1.96% | 5.59 | 5.75 | 26480 | 1508 | 0.48% |
| 2024-12-26 | 5.50 | 5.62 | 0.12 | 2.18% | 5.49 | 5.68 | 28664 | 1601 | 0.52% |