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 | 5.70 | 6.35 | 0.58 | 10.05% | 5.50 | 6.35 | 812756 | 48075 | 9.08% |
| 2025-04-02 | 5.88 | 5.77 | -0.03 | -0.52% | 5.66 | 5.92 | 306250 | 17723 | 3.42% |
| 2025-04-01 | 5.65 | 5.80 | 0.19 | 3.39% | 5.63 | 5.94 | 465009 | 26797 | 5.20% |
| 2025-03-31 | 6.02 | 5.61 | -0.42 | -6.97% | 5.49 | 6.02 | 620627 | 35202 | 6.93% |
| 2025-03-28 | 6.30 | 6.03 | -0.32 | -5.04% | 5.98 | 6.56 | 927611 | 58071 | 10.36% |
| 2025-03-27 | 6.49 | 6.35 | -0.22 | -3.35% | 6.33 | 6.85 | 980028 | 64049 | 10.95% |
| 2025-03-26 | 6.39 | 6.57 | 0.12 | 1.86% | 6.27 | 7.03 | 1505346 | 100657 | 16.82% |
| 2025-03-25 | 6.22 | 6.45 | 0.59 | 10.07% | 6.15 | 6.45 | 1272176 | 80800 | 14.21% |
| 2025-03-24 | 5.53 | 5.86 | 0.27 | 4.83% | 5.49 | 5.88 | 479695 | 27290 | 5.36% |
| 2025-03-21 | 5.50 | 5.59 | 0.08 | 1.45% | 5.45 | 5.70 | 270304 | 15142 | 3.02% |
| 2025-03-20 | 5.43 | 5.51 | 0.05 | 0.92% | 5.43 | 5.61 | 145575 | 8037 | 1.63% |
| 2025-03-19 | 5.46 | 5.46 | 0.00 | 0.00% | 5.41 | 5.49 | 90013 | 4906 | 1.01% |
| 2025-03-18 | 5.43 | 5.46 | -0.01 | -0.18% | 5.40 | 5.46 | 97138 | 5279 | 1.09% |
| 2025-03-17 | 5.38 | 5.47 | 0.09 | 1.67% | 5.38 | 5.56 | 209154 | 11424 | 2.34% |
| 2025-03-14 | 5.33 | 5.38 | 0.04 | 0.75% | 5.29 | 5.38 | 109570 | 5865 | 1.22% |
| 2025-03-13 | 5.34 | 5.34 | 0.00 | 0.00% | 5.27 | 5.35 | 90628 | 4814 | 1.01% |
| 2025-03-12 | 5.37 | 5.34 | -0.02 | -0.37% | 5.30 | 5.38 | 87752 | 4677 | 0.98% |
| 2025-03-11 | 5.25 | 5.36 | 0.08 | 1.52% | 5.21 | 5.37 | 143728 | 7636 | 1.61% |
| 2025-03-10 | 5.24 | 5.28 | 0.05 | 0.96% | 5.22 | 5.28 | 80256 | 4215 | 0.90% |
| 2025-03-07 | 5.19 | 5.23 | 0.04 | 0.77% | 5.16 | 5.28 | 101610 | 5305 | 1.14% |
| 2025-03-06 | 5.17 | 5.19 | 0.02 | 0.39% | 5.14 | 5.20 | 72974 | 3776 | 0.82% |
| 2025-03-05 | 5.22 | 5.17 | -0.08 | -1.52% | 5.14 | 5.25 | 76056 | 3932 | 0.85% |
| 2025-03-04 | 5.24 | 5.25 | -0.01 | -0.19% | 5.18 | 5.27 | 77763 | 4056 | 0.87% |
| 2025-03-03 | 5.20 | 5.26 | 0.07 | 1.35% | 5.19 | 5.32 | 96567 | 5088 | 1.08% |
| 2025-02-28 | 5.29 | 5.19 | -0.10 | -1.89% | 5.18 | 5.34 | 113229 | 5936 | 1.26% |
| 2025-02-27 | 5.23 | 5.29 | 0.09 | 1.73% | 5.19 | 5.29 | 159831 | 8389 | 1.79% |
| 2025-02-26 | 5.15 | 5.20 | 0.07 | 1.36% | 5.14 | 5.23 | 117046 | 6088 | 1.31% |
| 2025-02-25 | 5.17 | 5.13 | -0.07 | -1.35% | 5.12 | 5.18 | 80243 | 4127 | 0.90% |
| 2025-02-24 | 5.08 | 5.20 | 0.12 | 2.36% | 5.08 | 5.27 | 178459 | 9222 | 1.99% |
| 2025-02-21 | 5.15 | 5.08 | -0.05 | -0.97% | 5.05 | 5.15 | 128514 | 6527 | 1.44% |
| 2025-02-20 | 5.11 | 5.13 | 0.01 | 0.20% | 5.07 | 5.16 | 115398 | 5895 | 1.29% |
| 2025-02-19 | 5.18 | 5.12 | -0.07 | -1.35% | 5.04 | 5.20 | 202576 | 10330 | 2.26% |
| 2025-02-18 | 5.31 | 5.19 | -0.12 | -2.26% | 5.16 | 5.32 | 78821 | 4129 | 0.88% |
| 2025-02-17 | 5.28 | 5.31 | 0.05 | 0.95% | 5.22 | 5.31 | 79623 | 4199 | 0.89% |
| 2025-02-14 | 5.29 | 5.26 | -0.02 | -0.38% | 5.23 | 5.30 | 62295 | 3276 | 0.70% |
| 2025-02-13 | 5.28 | 5.28 | 0.00 | 0.00% | 5.25 | 5.33 | 94778 | 5017 | 1.06% |
| 2025-02-12 | 5.26 | 5.28 | 0.02 | 0.38% | 5.22 | 5.29 | 64535 | 3390 | 0.72% |
| 2025-02-11 | 5.31 | 5.26 | -0.05 | -0.94% | 5.24 | 5.32 | 68052 | 3581 | 0.76% |
| 2025-02-10 | 5.27 | 5.31 | 0.06 | 1.14% | 5.24 | 5.31 | 81942 | 4326 | 0.92% |
| 2025-02-07 | 5.17 | 5.25 | 0.08 | 1.55% | 5.14 | 5.30 | 152797 | 7999 | 1.71% |
| 2025-02-06 | 5.14 | 5.17 | 0.03 | 0.58% | 5.08 | 5.18 | 96469 | 4954 | 1.08% |
| 2025-02-05 | 5.19 | 5.14 | -0.05 | -0.96% | 5.06 | 5.20 | 117181 | 6002 | 1.31% |
| 2025-01-27 | 5.18 | 5.19 | 0.06 | 1.17% | 5.13 | 5.27 | 150757 | 7857 | 1.68% |
| 2025-01-24 | 5.22 | 5.13 | -0.34 | -6.22% | 5.04 | 5.29 | 267324 | 13710 | 2.99% |
| 2025-01-23 | 5.51 | 5.47 | 0.00 | 0.00% | 5.47 | 5.62 | 64412 | 3565 | 0.72% |
| 2025-01-22 | 5.51 | 5.47 | -0.04 | -0.73% | 5.45 | 5.52 | 39870 | 2184 | 0.45% |
| 2025-01-21 | 5.58 | 5.51 | -0.06 | -1.08% | 5.48 | 5.60 | 47472 | 2617 | 0.53% |
| 2025-01-20 | 5.63 | 5.57 | 0.00 | 0.00% | 5.53 | 5.65 | 67161 | 3742 | 0.75% |
| 2025-01-17 | 5.55 | 5.57 | -0.06 | -1.07% | 5.52 | 5.63 | 102929 | 5736 | 1.15% |
| 2025-01-16 | 5.48 | 5.63 | 0.17 | 3.11% | 5.47 | 5.74 | 186618 | 10450 | 2.08% |
| 2025-01-15 | 5.42 | 5.46 | 0.01 | 0.18% | 5.40 | 5.51 | 59974 | 3267 | 0.67% |
| 2025-01-14 | 5.30 | 5.45 | 0.15 | 2.83% | 5.30 | 5.45 | 79249 | 4275 | 0.89% |
| 2025-01-13 | 5.26 | 5.30 | 0.02 | 0.38% | 5.20 | 5.31 | 45667 | 2410 | 0.51% |
| 2025-01-10 | 5.39 | 5.28 | -0.11 | -2.04% | 5.27 | 5.42 | 76423 | 4078 | 0.85% |
| 2025-01-09 | 5.35 | 5.39 | 0.02 | 0.37% | 5.34 | 5.44 | 57618 | 3113 | 0.64% |
| 2025-01-08 | 5.40 | 5.37 | -0.07 | -1.29% | 5.25 | 5.43 | 70917 | 3794 | 0.79% |
| 2025-01-07 | 5.41 | 5.44 | 0.02 | 0.37% | 5.33 | 5.44 | 62149 | 3350 | 0.69% |
| 2025-01-06 | 5.34 | 5.42 | 0.08 | 1.50% | 5.23 | 5.46 | 81693 | 4395 | 0.91% |
| 2025-01-03 | 5.51 | 5.34 | -0.17 | -3.09% | 5.33 | 5.56 | 114568 | 6229 | 1.28% |
| 2025-01-02 | 5.64 | 5.51 | -0.17 | -2.99% | 5.44 | 5.74 | 106723 | 5981 | 1.19% |
| 2024-12-31 | 5.79 | 5.68 | -0.12 | -2.07% | 5.68 | 5.82 | 71390 | 4098 | 0.80% |
| 2024-12-30 | 5.84 | 5.80 | -0.06 | -1.02% | 5.76 | 5.86 | 63020 | 3651 | 0.70% |
| 2024-12-27 | 5.78 | 5.86 | 0.07 | 1.21% | 5.77 | 5.88 | 59558 | 3483 | 0.67% |
| 2024-12-26 | 5.75 | 5.79 | -0.01 | -0.17% | 5.75 | 5.83 | 61844 | 3590 | 0.69% |