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 | 5.57 | 5.63 | 0.03 | 0.54% | 5.57 | 5.64 | 183882 | 10322 | 1.38% |
| 2025-04-02 | 5.60 | 5.60 | -0.01 | -0.18% | 5.57 | 5.63 | 142505 | 7979 | 1.07% |
| 2025-04-01 | 5.53 | 5.61 | 0.10 | 1.81% | 5.52 | 5.64 | 253615 | 14204 | 1.90% |
| 2025-03-31 | 5.57 | 5.51 | -0.08 | -1.43% | 5.50 | 5.59 | 169154 | 9365 | 1.27% |
| 2025-03-28 | 5.61 | 5.59 | -0.02 | -0.36% | 5.58 | 5.67 | 174399 | 9801 | 1.31% |
| 2025-03-27 | 5.58 | 5.61 | 0.02 | 0.36% | 5.55 | 5.62 | 143683 | 8034 | 1.08% |
| 2025-03-26 | 5.59 | 5.59 | 0.00 | 0.00% | 5.57 | 5.61 | 131054 | 7330 | 0.98% |
| 2025-03-25 | 5.55 | 5.59 | 0.04 | 0.72% | 5.52 | 5.59 | 144419 | 8025 | 1.08% |
| 2025-03-24 | 5.58 | 5.55 | -0.06 | -1.07% | 5.51 | 5.62 | 243084 | 13525 | 1.83% |
| 2025-03-21 | 5.69 | 5.61 | 0.02 | 0.36% | 5.60 | 5.75 | 386339 | 21868 | 2.90% |
| 2025-03-20 | 5.60 | 5.59 | -0.01 | -0.18% | 5.58 | 5.61 | 136260 | 7621 | 1.02% |
| 2025-03-19 | 5.62 | 5.60 | -0.02 | -0.36% | 5.59 | 5.63 | 104756 | 5874 | 0.79% |
| 2025-03-18 | 5.63 | 5.62 | 0.00 | 0.00% | 5.59 | 5.63 | 115806 | 6495 | 0.87% |
| 2025-03-17 | 5.63 | 5.62 | 0.01 | 0.18% | 5.60 | 5.64 | 163584 | 9194 | 1.23% |
| 2025-03-14 | 5.55 | 5.61 | 0.07 | 1.26% | 5.54 | 5.62 | 239884 | 13405 | 1.80% |
| 2025-03-13 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.56 | 130794 | 7240 | 0.98% |
| 2025-03-12 | 5.53 | 5.54 | 0.01 | 0.18% | 5.52 | 5.56 | 124708 | 6905 | 0.94% |
| 2025-03-11 | 5.50 | 5.53 | 0.02 | 0.36% | 5.47 | 5.53 | 109424 | 6018 | 0.82% |
| 2025-03-10 | 5.50 | 5.51 | 0.02 | 0.36% | 5.49 | 5.53 | 105343 | 5802 | 0.79% |
| 2025-03-07 | 5.52 | 5.49 | -0.04 | -0.72% | 5.48 | 5.53 | 142824 | 7855 | 1.07% |
| 2025-03-06 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.54 | 137261 | 7569 | 1.03% |
| 2025-03-05 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.54 | 122009 | 6713 | 0.92% |
| 2025-03-04 | 5.52 | 5.54 | 0.00 | 0.00% | 5.51 | 5.55 | 109429 | 6049 | 0.82% |
| 2025-03-03 | 5.54 | 5.54 | 0.00 | 0.00% | 5.53 | 5.58 | 137884 | 7662 | 1.04% |
| 2025-02-28 | 5.58 | 5.54 | -0.05 | -0.89% | 5.53 | 5.60 | 171384 | 9531 | 1.29% |
| 2025-02-27 | 5.57 | 5.59 | 0.02 | 0.36% | 5.54 | 5.59 | 148445 | 8256 | 1.11% |
| 2025-02-26 | 5.54 | 5.57 | 0.03 | 0.54% | 5.53 | 5.58 | 137648 | 7651 | 1.03% |
| 2025-02-25 | 5.59 | 5.54 | -0.05 | -0.89% | 5.54 | 5.59 | 139038 | 7721 | 1.04% |
| 2025-02-24 | 5.60 | 5.59 | -0.02 | -0.36% | 5.57 | 5.62 | 125562 | 7025 | 0.94% |
| 2025-02-21 | 5.63 | 5.61 | -0.02 | -0.36% | 5.58 | 5.66 | 180292 | 10103 | 1.35% |
| 2025-02-20 | 5.58 | 5.63 | 0.04 | 0.72% | 5.58 | 5.65 | 154454 | 8684 | 1.16% |
| 2025-02-19 | 5.58 | 5.59 | 0.00 | 0.00% | 5.56 | 5.61 | 132930 | 7422 | 1.00% |
| 2025-02-18 | 5.70 | 5.59 | -0.11 | -1.93% | 5.57 | 5.70 | 226599 | 12773 | 1.70% |
| 2025-02-17 | 5.73 | 5.70 | -0.02 | -0.35% | 5.69 | 5.75 | 200165 | 11434 | 1.50% |
| 2025-02-14 | 5.68 | 5.72 | 0.03 | 0.53% | 5.67 | 5.74 | 151841 | 8675 | 1.14% |
| 2025-02-13 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.72 | 172702 | 9834 | 1.30% |
| 2025-02-12 | 5.69 | 5.68 | -0.01 | -0.18% | 5.64 | 5.70 | 141699 | 8026 | 1.06% |
| 2025-02-11 | 5.73 | 5.69 | -0.04 | -0.70% | 5.66 | 5.73 | 143053 | 8136 | 1.07% |
| 2025-02-10 | 5.72 | 5.73 | 0.03 | 0.53% | 5.69 | 5.74 | 194898 | 11150 | 1.46% |
| 2025-02-07 | 5.63 | 5.70 | 0.05 | 0.88% | 5.63 | 5.72 | 221145 | 12568 | 1.66% |
| 2025-02-06 | 5.61 | 5.65 | 0.03 | 0.53% | 5.57 | 5.65 | 157005 | 8813 | 1.18% |
| 2025-02-05 | 5.65 | 5.62 | 0.01 | 0.18% | 5.59 | 5.67 | 137048 | 7712 | 1.03% |
| 2025-01-27 | 5.61 | 5.61 | 0.02 | 0.36% | 5.59 | 5.69 | 186112 | 10504 | 1.40% |
| 2025-01-24 | 5.58 | 5.59 | 0.01 | 0.18% | 5.53 | 5.59 | 143226 | 7980 | 1.08% |
| 2025-01-23 | 5.62 | 5.58 | -0.01 | -0.18% | 5.58 | 5.65 | 165063 | 9275 | 1.24% |
| 2025-01-22 | 5.61 | 5.59 | -0.03 | -0.53% | 5.57 | 5.64 | 92486 | 5177 | 0.69% |
| 2025-01-21 | 5.64 | 5.62 | -0.01 | -0.18% | 5.58 | 5.65 | 113664 | 6370 | 0.85% |
| 2025-01-20 | 5.66 | 5.63 | 0.01 | 0.18% | 5.61 | 5.68 | 127042 | 7168 | 0.95% |
| 2025-01-17 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.65 | 115904 | 6509 | 0.87% |
| 2025-01-16 | 5.64 | 5.60 | -0.02 | -0.36% | 5.58 | 5.68 | 156459 | 8809 | 1.18% |
| 2025-01-15 | 5.65 | 5.62 | -0.01 | -0.18% | 5.59 | 5.65 | 124245 | 6973 | 0.93% |
| 2025-01-14 | 5.52 | 5.63 | 0.12 | 2.18% | 5.51 | 5.65 | 179831 | 10058 | 1.35% |
| 2025-01-13 | 5.50 | 5.51 | -0.01 | -0.18% | 5.45 | 5.53 | 122244 | 6715 | 0.92% |
| 2025-01-10 | 5.56 | 5.52 | -0.03 | -0.54% | 5.51 | 5.57 | 132124 | 7324 | 0.99% |
| 2025-01-09 | 5.55 | 5.55 | -0.03 | -0.54% | 5.50 | 5.59 | 131957 | 7326 | 0.99% |
| 2025-01-08 | 5.64 | 5.58 | -0.06 | -1.06% | 5.51 | 5.67 | 206558 | 11537 | 1.55% |
| 2025-01-07 | 5.77 | 5.64 | -0.11 | -1.91% | 5.58 | 5.77 | 262349 | 14784 | 1.97% |
| 2025-01-06 | 5.63 | 5.75 | 0.14 | 2.50% | 5.62 | 5.76 | 310166 | 17709 | 2.33% |
| 2025-01-03 | 5.63 | 5.61 | -0.02 | -0.36% | 5.58 | 5.72 | 219568 | 12418 | 1.65% |
| 2025-01-02 | 5.79 | 5.63 | -0.13 | -2.26% | 5.58 | 5.80 | 246051 | 14019 | 1.85% |
| 2024-12-31 | 5.89 | 5.76 | -0.12 | -2.04% | 5.76 | 5.91 | 232089 | 13521 | 1.74% |
| 2024-12-30 | 5.89 | 5.88 | -0.02 | -0.34% | 5.85 | 5.91 | 128940 | 7584 | 0.97% |
| 2024-12-27 | 5.87 | 5.90 | 0.03 | 0.51% | 5.83 | 5.92 | 176451 | 10391 | 1.33% |
| 2024-12-26 | 5.88 | 5.87 | -0.02 | -0.34% | 5.85 | 5.90 | 126604 | 7438 | 0.95% |