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 | 5.92 | 5.95 | -0.02 | -0.34% | 5.90 | 6.03 | 110418 | 6589 | 1.36% |
| 2025-04-02 | 5.80 | 5.97 | 0.13 | 2.23% | 5.80 | 6.02 | 172772 | 10292 | 2.14% |
| 2025-04-01 | 5.84 | 5.84 | 0.02 | 0.34% | 5.80 | 5.87 | 79014 | 4617 | 0.98% |
| 2025-03-31 | 5.92 | 5.82 | -0.09 | -1.52% | 5.74 | 5.92 | 119626 | 6961 | 1.48% |
| 2025-03-28 | 5.95 | 5.91 | -0.02 | -0.34% | 5.90 | 6.09 | 140588 | 8410 | 1.74% |
| 2025-03-27 | 5.78 | 5.93 | -0.07 | -1.17% | 5.73 | 6.02 | 272795 | 16053 | 3.37% |
| 2025-03-26 | 5.97 | 6.00 | 0.00 | 0.00% | 5.97 | 6.09 | 109608 | 6598 | 1.35% |
| 2025-03-25 | 6.09 | 6.00 | -0.09 | -1.48% | 5.93 | 6.09 | 184519 | 11058 | 2.28% |
| 2025-03-24 | 6.00 | 6.09 | 0.09 | 1.50% | 5.92 | 6.17 | 283356 | 17165 | 3.50% |
| 2025-03-21 | 5.88 | 6.00 | 0.08 | 1.35% | 5.87 | 6.15 | 262532 | 15824 | 3.24% |
| 2025-03-20 | 5.91 | 5.92 | -0.01 | -0.17% | 5.90 | 5.97 | 76136 | 4515 | 0.94% |
| 2025-03-19 | 5.97 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 109741 | 6515 | 1.36% |
| 2025-03-18 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 6.04 | 140383 | 8359 | 1.74% |
| 2025-03-17 | 6.02 | 5.94 | -0.05 | -0.83% | 5.93 | 6.04 | 156617 | 9357 | 1.94% |
| 2025-03-14 | 5.93 | 5.99 | 0.09 | 1.53% | 5.85 | 6.02 | 274849 | 16368 | 3.40% |
| 2025-03-13 | 5.84 | 5.90 | 0.06 | 1.03% | 5.75 | 5.94 | 177692 | 10409 | 2.20% |
| 2025-03-12 | 5.78 | 5.84 | 0.06 | 1.04% | 5.77 | 5.95 | 169300 | 9917 | 2.09% |
| 2025-03-11 | 5.74 | 5.78 | 0.00 | 0.00% | 5.70 | 5.78 | 96583 | 5549 | 1.19% |
| 2025-03-10 | 5.73 | 5.78 | 0.06 | 1.05% | 5.70 | 5.79 | 75165 | 4324 | 0.93% |
| 2025-03-07 | 5.79 | 5.72 | -0.11 | -1.89% | 5.71 | 5.82 | 126474 | 7269 | 1.56% |
| 2025-03-06 | 5.76 | 5.83 | 0.10 | 1.75% | 5.72 | 5.84 | 176740 | 10217 | 2.18% |
| 2025-03-05 | 5.87 | 5.73 | -0.15 | -2.55% | 5.69 | 5.88 | 184226 | 10605 | 2.28% |
| 2025-03-04 | 5.83 | 5.88 | 0.03 | 0.51% | 5.80 | 5.88 | 80420 | 4694 | 0.99% |
| 2025-03-03 | 5.89 | 5.85 | -0.02 | -0.34% | 5.83 | 5.98 | 126334 | 7466 | 1.56% |
| 2025-02-28 | 5.98 | 5.87 | -0.14 | -2.33% | 5.86 | 6.02 | 192030 | 11399 | 2.37% |
| 2025-02-27 | 6.04 | 6.01 | -0.02 | -0.33% | 5.95 | 6.11 | 169441 | 10218 | 2.09% |
| 2025-02-26 | 6.01 | 6.03 | 0.02 | 0.33% | 6.00 | 6.11 | 156289 | 9439 | 1.93% |
| 2025-02-25 | 6.10 | 6.01 | -0.11 | -1.80% | 5.94 | 6.13 | 183610 | 11102 | 2.27% |
| 2025-02-24 | 6.13 | 6.12 | -0.03 | -0.49% | 6.11 | 6.23 | 155651 | 9600 | 1.92% |
| 2025-02-21 | 6.18 | 6.15 | -0.05 | -0.81% | 6.08 | 6.23 | 187890 | 11528 | 2.32% |
| 2025-02-20 | 6.30 | 6.20 | -0.10 | -1.59% | 6.18 | 6.32 | 162484 | 10115 | 2.01% |
| 2025-02-19 | 6.12 | 6.30 | 0.05 | 0.80% | 6.12 | 6.32 | 204353 | 12727 | 2.53% |
| 2025-02-18 | 6.57 | 6.25 | -0.47 | -6.99% | 6.19 | 6.62 | 377321 | 23984 | 4.66% |
| 2025-02-17 | 7.55 | 6.72 | -0.55 | -7.57% | 6.59 | 7.65 | 537352 | 37036 | 6.64% |
| 2025-02-14 | 8.47 | 7.27 | -0.81 | -10.02% | 7.27 | 8.52 | 711519 | 53980 | 8.79% |
| 2025-02-13 | 7.79 | 8.08 | 0.45 | 5.90% | 7.66 | 8.39 | 877982 | 70697 | 10.85% |
| 2025-02-12 | 8.25 | 7.63 | 0.13 | 1.73% | 7.11 | 8.25 | 650302 | 49657 | 8.04% |
| 2025-02-11 | 7.50 | 7.50 | 0.68 | 9.97% | 7.50 | 7.50 | 47144 | 3535 | 0.58% |
| 2025-02-10 | 6.50 | 6.82 | 0.62 | 10.00% | 6.29 | 6.82 | 159548 | 10576 | 1.97% |
| 2025-02-07 | 5.68 | 6.20 | 0.56 | 9.93% | 5.62 | 6.20 | 95099 | 5672 | 1.18% |
| 2025-02-06 | 5.60 | 5.64 | 0.04 | 0.71% | 5.50 | 5.72 | 61789 | 3476 | 0.76% |
| 2025-02-05 | 5.56 | 5.60 | 0.11 | 2.00% | 5.50 | 5.60 | 30815 | 1712 | 0.38% |
| 2025-01-27 | 5.49 | 5.49 | 0.03 | 0.55% | 5.47 | 5.69 | 60664 | 3381 | 0.75% |
| 2025-01-24 | 5.53 | 5.46 | -0.04 | -0.73% | 5.42 | 5.53 | 51213 | 2794 | 0.63% |
| 2025-01-23 | 5.51 | 5.50 | 0.04 | 0.73% | 5.50 | 5.63 | 62606 | 3485 | 0.77% |
| 2025-01-22 | 5.53 | 5.46 | -0.10 | -1.80% | 5.41 | 5.54 | 51267 | 2803 | 0.63% |
| 2025-01-21 | 5.67 | 5.56 | -0.09 | -1.59% | 5.53 | 5.81 | 98036 | 5540 | 1.21% |
| 2025-01-20 | 5.65 | 5.65 | 0.04 | 0.71% | 5.49 | 5.72 | 73973 | 4180 | 0.91% |
| 2025-01-17 | 5.66 | 5.61 | -0.04 | -0.71% | 5.56 | 5.68 | 46593 | 2619 | 0.58% |
| 2025-01-16 | 5.66 | 5.65 | 0.02 | 0.36% | 5.62 | 5.78 | 47321 | 2701 | 0.58% |
| 2025-01-15 | 5.71 | 5.63 | -0.07 | -1.23% | 5.59 | 5.73 | 40746 | 2301 | 0.50% |
| 2025-01-14 | 5.56 | 5.70 | 0.14 | 2.52% | 5.56 | 5.71 | 52088 | 2946 | 0.64% |
| 2025-01-13 | 5.40 | 5.56 | 0.10 | 1.83% | 5.29 | 5.57 | 41792 | 2291 | 0.52% |
| 2025-01-10 | 5.71 | 5.46 | -0.25 | -4.38% | 5.46 | 5.75 | 53547 | 2992 | 0.66% |
| 2025-01-09 | 5.70 | 5.71 | -0.02 | -0.35% | 5.66 | 5.75 | 29849 | 1707 | 0.37% |
| 2025-01-08 | 5.72 | 5.73 | -0.03 | -0.52% | 5.58 | 5.80 | 47022 | 2682 | 0.58% |
| 2025-01-07 | 5.68 | 5.76 | 0.08 | 1.41% | 5.63 | 5.76 | 41349 | 2353 | 0.51% |
| 2025-01-06 | 5.74 | 5.68 | -0.10 | -1.73% | 5.60 | 5.76 | 49964 | 2838 | 0.62% |
| 2025-01-03 | 6.12 | 5.78 | -0.31 | -5.09% | 5.78 | 6.13 | 77348 | 4579 | 0.96% |
| 2025-01-02 | 6.19 | 6.09 | -0.09 | -1.46% | 6.02 | 6.28 | 79229 | 4894 | 0.98% |
| 2024-12-31 | 6.29 | 6.18 | -0.14 | -2.22% | 6.17 | 6.37 | 48582 | 3037 | 0.60% |
| 2024-12-30 | 6.48 | 6.32 | -0.12 | -1.86% | 6.26 | 6.48 | 50020 | 3154 | 0.62% |
| 2024-12-27 | 6.37 | 6.44 | 0.07 | 1.10% | 6.32 | 6.49 | 51322 | 3301 | 0.63% |
| 2024-12-26 | 6.35 | 6.37 | 0.01 | 0.16% | 6.31 | 6.41 | 42653 | 2717 | 0.53% |