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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 6.12 | 6.15 | 0.03 | 0.49% | 6.04 | 6.16 | 425615 | 25983 | 2.13% |
| 2025-03-13 | 6.16 | 6.12 | -0.10 | -1.61% | 6.08 | 6.28 | 549706 | 33832 | 2.75% |
| 2025-03-12 | 5.95 | 6.22 | 0.30 | 5.07% | 5.91 | 6.37 | 992342 | 61451 | 4.97% |
| 2025-03-11 | 5.90 | 5.92 | -0.04 | -0.67% | 5.87 | 5.94 | 211096 | 12450 | 1.06% |
| 2025-03-10 | 6.03 | 5.96 | -0.05 | -0.83% | 5.90 | 6.06 | 290027 | 17334 | 1.45% |
| 2025-03-07 | 6.03 | 6.01 | -0.04 | -0.66% | 5.98 | 6.17 | 401313 | 24284 | 2.01% |
| 2025-03-06 | 5.97 | 6.05 | 0.08 | 1.34% | 5.95 | 6.10 | 476106 | 28774 | 2.38% |
| 2025-03-05 | 5.89 | 5.97 | 0.10 | 1.70% | 5.87 | 6.05 | 455656 | 27159 | 2.28% |
| 2025-03-04 | 5.80 | 5.87 | 0.03 | 0.51% | 5.78 | 5.89 | 252624 | 14770 | 1.26% |
| 2025-03-03 | 5.85 | 5.84 | -0.02 | -0.34% | 5.82 | 5.92 | 298072 | 17504 | 1.49% |
| 2025-02-28 | 5.93 | 5.86 | -0.07 | -1.18% | 5.82 | 5.97 | 386859 | 22819 | 1.94% |
| 2025-02-27 | 6.12 | 5.93 | -0.13 | -2.15% | 5.90 | 6.14 | 542175 | 32491 | 2.71% |
| 2025-02-26 | 6.15 | 6.06 | 0.03 | 0.50% | 6.01 | 6.21 | 611944 | 37106 | 3.06% |
| 2025-02-25 | 6.18 | 6.03 | -0.27 | -4.29% | 6.02 | 6.25 | 1531223 | 93805 | 7.67% |
| 2025-02-24 | 5.95 | 6.30 | 0.57 | 9.95% | 5.79 | 6.30 | 1754730 | 108085 | 8.79% |
| 2025-02-21 | 5.55 | 5.73 | 0.20 | 3.62% | 5.49 | 5.75 | 630620 | 35607 | 3.16% |
| 2025-02-20 | 5.58 | 5.53 | -0.08 | -1.43% | 5.51 | 5.60 | 248691 | 13756 | 1.25% |
| 2025-02-19 | 5.52 | 5.61 | 0.09 | 1.63% | 5.50 | 5.63 | 311179 | 17286 | 1.56% |
| 2025-02-18 | 5.56 | 5.52 | -0.01 | -0.18% | 5.50 | 5.63 | 358845 | 20007 | 1.80% |
| 2025-02-17 | 5.56 | 5.53 | -0.03 | -0.54% | 5.52 | 5.59 | 313119 | 17370 | 1.57% |
| 2025-02-14 | 5.58 | 5.56 | -0.03 | -0.54% | 5.54 | 5.62 | 325087 | 18115 | 1.63% |
| 2025-02-13 | 5.63 | 5.59 | -0.02 | -0.36% | 5.55 | 5.83 | 626639 | 35329 | 3.14% |
| 2025-02-12 | 5.54 | 5.61 | 0.04 | 0.72% | 5.54 | 5.66 | 423242 | 23720 | 2.12% |
| 2025-02-11 | 5.70 | 5.57 | -0.16 | -2.79% | 5.49 | 5.73 | 610201 | 33945 | 3.06% |
| 2025-02-10 | 5.91 | 5.73 | -0.18 | -3.05% | 5.62 | 6.00 | 875016 | 49992 | 4.38% |
| 2025-02-07 | 5.69 | 5.91 | 0.17 | 2.96% | 5.58 | 6.16 | 1272229 | 75204 | 6.37% |
| 2025-02-06 | 5.50 | 5.74 | 0.34 | 6.30% | 5.41 | 5.79 | 635209 | 35873 | 3.18% |
| 2025-02-05 | 5.38 | 5.40 | 0.01 | 0.19% | 5.34 | 5.47 | 161773 | 8751 | 0.81% |
| 2025-01-27 | 5.23 | 5.39 | 0.16 | 3.06% | 5.23 | 5.44 | 229589 | 12292 | 1.15% |
| 2025-01-24 | 5.16 | 5.23 | 0.05 | 0.97% | 5.16 | 5.23 | 138407 | 7189 | 0.69% |
| 2025-01-23 | 5.20 | 5.18 | 0.02 | 0.39% | 5.17 | 5.27 | 108900 | 5684 | 0.55% |
| 2025-01-22 | 5.15 | 5.16 | 0.01 | 0.19% | 5.10 | 5.18 | 91255 | 4695 | 0.46% |
| 2025-01-21 | 5.20 | 5.15 | -0.03 | -0.58% | 5.13 | 5.21 | 77874 | 4011 | 0.39% |
| 2025-01-20 | 5.20 | 5.18 | -0.01 | -0.19% | 5.17 | 5.25 | 103637 | 5384 | 0.52% |
| 2025-01-17 | 5.11 | 5.19 | 0.06 | 1.17% | 5.09 | 5.19 | 117403 | 6058 | 0.59% |
| 2025-01-16 | 5.13 | 5.13 | 0.00 | 0.00% | 5.10 | 5.20 | 139100 | 7162 | 0.70% |
| 2025-01-15 | 5.15 | 5.13 | -0.05 | -0.97% | 5.08 | 5.17 | 170272 | 8702 | 0.85% |
| 2025-01-14 | 5.08 | 5.18 | 0.11 | 2.17% | 5.07 | 5.18 | 156363 | 8021 | 0.78% |
| 2025-01-13 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.10 | 98056 | 4970 | 0.49% |
| 2025-01-10 | 5.09 | 5.08 | -0.03 | -0.59% | 5.07 | 5.13 | 108722 | 5538 | 0.54% |
| 2025-01-09 | 5.14 | 5.11 | -0.06 | -1.16% | 5.11 | 5.16 | 98610 | 5059 | 0.49% |
| 2025-01-08 | 5.24 | 5.17 | -0.06 | -1.15% | 5.11 | 5.25 | 176304 | 9110 | 0.88% |
| 2025-01-07 | 5.30 | 5.23 | -0.05 | -0.95% | 5.20 | 5.33 | 122927 | 6442 | 0.62% |
| 2025-01-06 | 5.23 | 5.28 | 0.04 | 0.76% | 5.21 | 5.31 | 124714 | 6559 | 0.62% |
| 2025-01-03 | 5.30 | 5.24 | -0.04 | -0.76% | 5.22 | 5.36 | 166055 | 8778 | 0.83% |
| 2025-01-02 | 5.40 | 5.28 | -0.12 | -2.22% | 5.23 | 5.43 | 172679 | 9210 | 0.86% |
| 2024-12-31 | 5.53 | 5.40 | -0.14 | -2.53% | 5.40 | 5.57 | 151445 | 8293 | 0.76% |
| 2024-12-30 | 5.64 | 5.54 | -0.10 | -1.77% | 5.52 | 5.65 | 127992 | 7125 | 0.64% |
| 2024-12-27 | 5.54 | 5.64 | 0.11 | 1.99% | 5.53 | 5.64 | 146241 | 8174 | 0.73% |
| 2024-12-26 | 5.60 | 5.53 | -0.07 | -1.25% | 5.52 | 5.62 | 132234 | 7348 | 0.66% |
| 2024-12-25 | 5.64 | 5.60 | -0.03 | -0.53% | 5.56 | 5.66 | 101643 | 5678 | 0.51% |
| 2024-12-24 | 5.59 | 5.63 | 0.05 | 0.90% | 5.56 | 5.65 | 99629 | 5606 | 0.50% |
| 2024-12-23 | 5.63 | 5.58 | -0.06 | -1.06% | 5.57 | 5.64 | 138786 | 7777 | 0.69% |
| 2024-12-20 | 5.73 | 5.64 | -0.10 | -1.74% | 5.64 | 5.78 | 187145 | 10617 | 0.94% |
| 2024-12-19 | 5.74 | 5.74 | -0.04 | -0.69% | 5.66 | 5.77 | 176864 | 10093 | 0.89% |
| 2024-12-18 | 5.76 | 5.78 | 0.02 | 0.35% | 5.76 | 5.86 | 239615 | 13926 | 1.20% |
| 2024-12-17 | 5.72 | 5.76 | 0.01 | 0.17% | 5.71 | 5.80 | 255753 | 14722 | 1.28% |
| 2024-12-16 | 5.67 | 5.75 | 0.08 | 1.41% | 5.67 | 5.77 | 191457 | 10973 | 0.96% |
| 2024-12-13 | 5.80 | 5.67 | -0.14 | -2.41% | 5.67 | 5.82 | 243377 | 13922 | 1.22% |
| 2024-12-12 | 5.78 | 5.81 | 0.04 | 0.69% | 5.71 | 5.82 | 233983 | 13531 | 1.17% |
| 2024-12-11 | 5.71 | 5.77 | 0.06 | 1.05% | 5.70 | 5.78 | 184685 | 10641 | 0.92% |
| 2024-12-10 | 5.81 | 5.71 | 0.01 | 0.18% | 5.70 | 5.83 | 233197 | 13405 | 1.17% |
| 2024-12-09 | 5.73 | 5.70 | -0.03 | -0.52% | 5.67 | 5.77 | 160363 | 9169 | 0.80% |
| 2024-12-06 | 5.62 | 5.73 | 0.11 | 1.96% | 5.60 | 5.73 | 258452 | 14661 | 1.29% |