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 | 5.60 | 5.68 | 0.06 | 1.07% | 5.53 | 5.71 | 7733 | 435 | 0.42% |
| 2025-04-02 | 5.57 | 5.62 | 0.04 | 0.72% | 5.54 | 5.73 | 7485 | 423 | 0.41% |
| 2025-04-01 | 5.54 | 5.58 | 0.02 | 0.36% | 5.54 | 5.65 | 6774 | 378 | 0.37% |
| 2025-03-31 | 5.57 | 5.56 | 0.00 | 0.00% | 5.46 | 5.60 | 8021 | 443 | 0.44% |
| 2025-03-28 | 5.68 | 5.56 | -0.15 | -2.63% | 5.54 | 5.72 | 13426 | 752 | 0.73% |
| 2025-03-27 | 5.82 | 5.71 | -0.05 | -0.87% | 5.67 | 5.83 | 5859 | 335 | 0.32% |
| 2025-03-26 | 5.73 | 5.76 | 0.03 | 0.52% | 5.72 | 5.79 | 5590 | 322 | 0.30% |
| 2025-03-25 | 5.75 | 5.73 | -0.01 | -0.17% | 5.68 | 5.80 | 7537 | 432 | 0.41% |
| 2025-03-24 | 5.89 | 5.74 | -0.15 | -2.55% | 5.63 | 5.90 | 18188 | 1043 | 0.99% |
| 2025-03-21 | 6.00 | 5.89 | -0.14 | -2.32% | 5.85 | 6.02 | 13342 | 790 | 0.72% |
| 2025-03-20 | 5.96 | 6.03 | 0.07 | 1.17% | 5.92 | 6.07 | 8072 | 484 | 0.44% |
| 2025-03-19 | 5.90 | 5.96 | 0.03 | 0.51% | 5.90 | 6.12 | 16951 | 1018 | 0.92% |
| 2025-03-18 | 5.92 | 5.93 | 0.01 | 0.17% | 5.85 | 5.94 | 14010 | 826 | 0.76% |
| 2025-03-17 | 5.93 | 5.92 | -0.04 | -0.67% | 5.88 | 5.97 | 11211 | 663 | 0.61% |
| 2025-03-14 | 6.03 | 5.96 | -0.11 | -1.81% | 5.84 | 6.04 | 22710 | 1346 | 1.23% |
| 2025-03-13 | 6.02 | 6.07 | 0.02 | 0.33% | 5.94 | 6.11 | 23951 | 1444 | 1.30% |
| 2025-03-12 | 6.05 | 6.05 | 0.04 | 0.67% | 6.00 | 6.19 | 29677 | 1803 | 1.61% |
| 2025-03-11 | 5.89 | 6.01 | 0.07 | 1.18% | 5.85 | 6.06 | 21321 | 1272 | 1.16% |
| 2025-03-10 | 5.88 | 5.94 | 0.06 | 1.02% | 5.86 | 6.07 | 39702 | 2361 | 2.16% |
| 2025-03-07 | 5.57 | 5.88 | 0.28 | 5.00% | 5.57 | 5.88 | 38659 | 2252 | 2.10% |
| 2025-03-06 | 5.45 | 5.60 | 0.16 | 2.94% | 5.45 | 5.66 | 24724 | 1372 | 1.34% |
| 2025-03-05 | 5.50 | 5.44 | -0.04 | -0.73% | 5.39 | 5.50 | 10809 | 587 | 0.59% |
| 2025-03-04 | 5.55 | 5.48 | -0.05 | -0.90% | 5.44 | 5.63 | 25586 | 1412 | 1.39% |
| 2025-03-03 | 5.27 | 5.53 | 0.26 | 4.93% | 5.27 | 5.53 | 25813 | 1415 | 1.40% |
| 2025-02-28 | 5.32 | 5.27 | -0.06 | -1.13% | 5.24 | 5.37 | 8547 | 453 | 0.46% |
| 2025-02-27 | 5.35 | 5.33 | -0.05 | -0.93% | 5.25 | 5.38 | 11670 | 618 | 0.63% |
| 2025-02-26 | 5.40 | 5.38 | 0.06 | 1.13% | 5.34 | 5.42 | 11392 | 613 | 0.62% |
| 2025-02-25 | 5.39 | 5.32 | -0.10 | -1.85% | 5.32 | 5.41 | 16199 | 867 | 0.88% |
| 2025-02-24 | 5.45 | 5.42 | -0.08 | -1.45% | 5.38 | 5.52 | 12734 | 693 | 0.69% |
| 2025-02-21 | 5.47 | 5.50 | 0.06 | 1.10% | 5.32 | 5.57 | 17332 | 946 | 0.94% |
| 2025-02-20 | 5.37 | 5.44 | 0.06 | 1.12% | 5.35 | 5.51 | 8947 | 487 | 0.49% |
| 2025-02-19 | 5.35 | 5.38 | 0.06 | 1.13% | 5.32 | 5.38 | 9491 | 507 | 0.52% |
| 2025-02-18 | 5.50 | 5.32 | -0.20 | -3.62% | 5.32 | 5.52 | 13395 | 725 | 0.73% |
| 2025-02-17 | 5.54 | 5.52 | -0.02 | -0.36% | 5.45 | 5.54 | 21518 | 1182 | 1.17% |
| 2025-02-14 | 5.55 | 5.54 | 0.04 | 0.73% | 5.45 | 5.62 | 30102 | 1662 | 1.63% |
| 2025-02-13 | 5.22 | 5.50 | 0.26 | 4.96% | 5.22 | 5.50 | 30535 | 1645 | 1.66% |
| 2025-02-12 | 5.31 | 5.24 | -0.07 | -1.32% | 5.16 | 5.31 | 22638 | 1184 | 1.23% |
| 2025-02-11 | 5.41 | 5.31 | -0.07 | -1.30% | 5.25 | 5.43 | 15200 | 807 | 0.83% |
| 2025-02-10 | 5.24 | 5.38 | 0.14 | 2.67% | 5.24 | 5.43 | 22390 | 1192 | 1.22% |
| 2025-02-07 | 5.14 | 5.24 | 0.11 | 2.14% | 5.12 | 5.30 | 20224 | 1058 | 1.10% |
| 2025-02-06 | 5.09 | 5.13 | 0.03 | 0.59% | 5.07 | 5.15 | 17716 | 906 | 0.96% |
| 2025-02-05 | 5.05 | 5.10 | 0.05 | 0.99% | 5.00 | 5.12 | 27401 | 1389 | 1.49% |
| 2025-01-27 | 5.05 | 5.05 | -0.27 | -5.08% | 5.05 | 5.13 | 41617 | 2106 | 2.26% |
| 2025-01-24 | 5.26 | 5.32 | 0.05 | 0.95% | 5.19 | 5.35 | 8240 | 434 | 0.45% |
| 2025-01-23 | 5.28 | 5.27 | 0.02 | 0.38% | 5.27 | 5.41 | 13958 | 742 | 0.76% |
| 2025-01-22 | 5.29 | 5.25 | -0.05 | -0.94% | 5.18 | 5.29 | 5492 | 286 | 0.30% |
| 2025-01-21 | 5.30 | 5.30 | -0.02 | -0.38% | 5.24 | 5.35 | 7064 | 372 | 0.38% |
| 2025-01-20 | 5.27 | 5.32 | 0.03 | 0.57% | 5.21 | 5.41 | 16003 | 848 | 0.87% |
| 2025-01-17 | 5.25 | 5.29 | -0.02 | -0.38% | 5.24 | 5.32 | 11146 | 586 | 0.61% |
| 2025-01-16 | 5.21 | 5.31 | 0.12 | 2.31% | 5.21 | 5.34 | 15532 | 820 | 0.84% |
| 2025-01-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.18 | 5.28 | 12723 | 665 | 0.69% |
| 2025-01-14 | 5.10 | 5.26 | 0.16 | 3.14% | 5.10 | 5.27 | 22178 | 1156 | 1.20% |
| 2025-01-13 | 5.20 | 5.10 | -0.22 | -4.14% | 5.05 | 5.21 | 21303 | 1089 | 1.16% |
| 2025-01-10 | 5.56 | 5.32 | -0.27 | -4.83% | 5.31 | 5.63 | 12144 | 661 | 0.66% |
| 2025-01-09 | 5.65 | 5.59 | -0.08 | -1.41% | 5.56 | 5.71 | 9673 | 543 | 0.53% |
| 2025-01-08 | 5.65 | 5.67 | -0.03 | -0.53% | 5.55 | 5.73 | 8948 | 503 | 0.49% |
| 2025-01-07 | 5.57 | 5.70 | 0.15 | 2.70% | 5.55 | 5.70 | 7907 | 443 | 0.43% |
| 2025-01-06 | 5.63 | 5.55 | -0.10 | -1.77% | 5.47 | 5.69 | 9274 | 516 | 0.50% |
| 2025-01-03 | 5.95 | 5.65 | -0.30 | -5.04% | 5.65 | 5.98 | 21115 | 1218 | 1.15% |
| 2025-01-02 | 6.06 | 5.95 | -0.09 | -1.49% | 5.91 | 6.09 | 9951 | 595 | 0.54% |
| 2024-12-31 | 6.08 | 6.04 | 0.03 | 0.50% | 5.97 | 6.14 | 12982 | 789 | 0.71% |
| 2024-12-30 | 6.08 | 6.01 | -0.07 | -1.15% | 5.93 | 6.08 | 7782 | 466 | 0.42% |
| 2024-12-27 | 6.04 | 6.08 | 0.04 | 0.66% | 6.01 | 6.12 | 8872 | 539 | 0.48% |
| 2024-12-26 | 5.96 | 6.04 | 0.08 | 1.34% | 5.93 | 6.04 | 10912 | 654 | 0.59% |