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 | 5.68 | 5.67 | -0.06 | -1.05% | 5.60 | 5.74 | 235236 | 13311 | 0.89% |
| 2025-04-02 | 5.66 | 5.73 | 0.08 | 1.42% | 5.63 | 5.76 | 197352 | 11227 | 0.75% |
| 2025-04-01 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.67 | 149282 | 8421 | 0.56% |
| 2025-03-31 | 5.63 | 5.63 | -0.04 | -0.71% | 5.60 | 5.71 | 224584 | 12686 | 0.85% |
| 2025-03-28 | 5.86 | 5.67 | -0.24 | -4.06% | 5.65 | 5.87 | 380216 | 21718 | 1.44% |
| 2025-03-27 | 5.78 | 5.91 | 0.14 | 2.43% | 5.76 | 6.04 | 557890 | 33053 | 2.11% |
| 2025-03-26 | 5.76 | 5.77 | -0.01 | -0.17% | 5.75 | 5.83 | 193696 | 11194 | 0.73% |
| 2025-03-25 | 5.71 | 5.78 | 0.06 | 1.05% | 5.68 | 5.79 | 223613 | 12844 | 0.84% |
| 2025-03-24 | 5.69 | 5.72 | 0.04 | 0.70% | 5.62 | 5.75 | 226019 | 12819 | 0.85% |
| 2025-03-21 | 5.72 | 5.68 | -0.04 | -0.70% | 5.67 | 5.84 | 278891 | 16019 | 1.05% |
| 2025-03-20 | 5.81 | 5.72 | -0.08 | -1.38% | 5.70 | 5.86 | 320926 | 18514 | 1.21% |
| 2025-03-19 | 5.89 | 5.80 | -0.17 | -2.85% | 5.76 | 5.90 | 292411 | 16994 | 1.10% |
| 2025-03-18 | 5.88 | 5.97 | 0.11 | 1.88% | 5.82 | 6.05 | 322600 | 19051 | 1.22% |
| 2025-03-17 | 5.91 | 5.86 | -0.04 | -0.68% | 5.83 | 5.93 | 192092 | 11271 | 0.73% |
| 2025-03-14 | 5.86 | 5.90 | 0.02 | 0.34% | 5.80 | 5.90 | 301390 | 17688 | 1.14% |
| 2025-03-13 | 5.93 | 5.88 | -0.05 | -0.84% | 5.83 | 5.96 | 274588 | 16147 | 1.04% |
| 2025-03-12 | 6.15 | 5.93 | -0.17 | -2.79% | 5.93 | 6.15 | 373891 | 22369 | 1.41% |
| 2025-03-11 | 5.97 | 6.10 | 0.08 | 1.33% | 5.90 | 6.10 | 334989 | 20235 | 1.26% |
| 2025-03-10 | 6.01 | 6.02 | 0.01 | 0.17% | 5.92 | 6.05 | 345904 | 20701 | 1.31% |
| 2025-03-07 | 6.05 | 6.01 | -0.03 | -0.50% | 5.99 | 6.25 | 700580 | 42763 | 2.64% |
| 2025-03-06 | 5.82 | 6.04 | 0.22 | 3.78% | 5.78 | 6.15 | 697660 | 41856 | 2.63% |
| 2025-03-05 | 5.77 | 5.82 | 0.03 | 0.52% | 5.67 | 5.83 | 380697 | 21881 | 1.44% |
| 2025-03-04 | 5.65 | 5.79 | 0.02 | 0.35% | 5.60 | 5.90 | 668785 | 38721 | 2.52% |
| 2025-03-03 | 5.63 | 5.77 | 0.31 | 5.68% | 5.57 | 6.01 | 1107344 | 64712 | 4.18% |
| 2025-02-28 | 5.50 | 5.46 | -0.06 | -1.09% | 5.42 | 5.55 | 180945 | 9906 | 0.68% |
| 2025-02-27 | 5.69 | 5.52 | -0.14 | -2.47% | 5.47 | 5.73 | 258612 | 14334 | 0.98% |
| 2025-02-26 | 5.63 | 5.66 | 0.04 | 0.71% | 5.55 | 5.69 | 187506 | 10559 | 0.71% |
| 2025-02-25 | 5.72 | 5.62 | -0.15 | -2.60% | 5.58 | 5.79 | 217669 | 12358 | 0.82% |
| 2025-02-24 | 5.65 | 5.77 | 0.11 | 1.94% | 5.63 | 5.86 | 410805 | 23529 | 1.55% |
| 2025-02-21 | 5.53 | 5.66 | 0.16 | 2.91% | 5.51 | 5.75 | 362719 | 20490 | 1.37% |
| 2025-02-20 | 5.45 | 5.50 | 0.07 | 1.29% | 5.38 | 5.55 | 189552 | 10364 | 0.72% |
| 2025-02-19 | 5.42 | 5.43 | -0.01 | -0.18% | 5.39 | 5.46 | 145216 | 7876 | 0.55% |
| 2025-02-18 | 5.50 | 5.44 | -0.07 | -1.27% | 5.40 | 5.51 | 163145 | 8907 | 0.62% |
| 2025-02-17 | 5.59 | 5.51 | -0.04 | -0.72% | 5.45 | 5.62 | 196737 | 10818 | 0.74% |
| 2025-02-14 | 5.60 | 5.55 | -0.08 | -1.42% | 5.51 | 5.68 | 177461 | 9881 | 0.67% |
| 2025-02-13 | 5.64 | 5.63 | -0.01 | -0.18% | 5.59 | 5.68 | 197789 | 11144 | 0.75% |
| 2025-02-12 | 5.54 | 5.64 | 0.12 | 2.17% | 5.53 | 5.68 | 221520 | 12462 | 0.84% |
| 2025-02-11 | 5.56 | 5.52 | -0.05 | -0.90% | 5.44 | 5.59 | 198374 | 10920 | 0.75% |
| 2025-02-10 | 5.58 | 5.57 | -0.01 | -0.18% | 5.56 | 5.67 | 230923 | 12931 | 0.87% |
| 2025-02-07 | 5.60 | 5.58 | -0.03 | -0.53% | 5.54 | 5.64 | 226685 | 12671 | 0.86% |
| 2025-02-06 | 5.55 | 5.61 | 0.05 | 0.90% | 5.51 | 5.64 | 242270 | 13522 | 0.91% |
| 2025-02-05 | 5.90 | 5.56 | -0.23 | -3.97% | 5.45 | 5.90 | 503051 | 28489 | 1.90% |
| 2025-01-27 | 5.69 | 5.79 | 0.12 | 2.12% | 5.68 | 5.85 | 285588 | 16552 | 1.08% |
| 2025-01-24 | 5.71 | 5.67 | 0.01 | 0.18% | 5.64 | 5.72 | 196736 | 11153 | 0.74% |
| 2025-01-23 | 5.71 | 5.66 | -0.04 | -0.70% | 5.65 | 5.86 | 264798 | 15227 | 1.00% |
| 2025-01-22 | 5.63 | 5.70 | 0.03 | 0.53% | 5.55 | 5.75 | 212149 | 11995 | 0.80% |
| 2025-01-21 | 5.58 | 5.67 | 0.09 | 1.61% | 5.54 | 5.72 | 243114 | 13716 | 0.92% |
| 2025-01-20 | 5.38 | 5.58 | 0.21 | 3.91% | 5.33 | 5.69 | 368954 | 20466 | 1.39% |
| 2025-01-17 | 5.23 | 5.37 | 0.12 | 2.29% | 5.21 | 5.42 | 221615 | 11811 | 0.84% |
| 2025-01-16 | 5.25 | 5.25 | 0.00 | 0.00% | 5.20 | 5.37 | 172527 | 9126 | 0.65% |
| 2025-01-15 | 5.30 | 5.25 | -0.05 | -0.94% | 5.21 | 5.30 | 146258 | 7681 | 0.55% |
| 2025-01-14 | 5.20 | 5.30 | 0.12 | 2.32% | 5.16 | 5.32 | 179495 | 9427 | 0.68% |
| 2025-01-13 | 5.15 | 5.18 | 0.00 | 0.00% | 5.12 | 5.21 | 120130 | 6213 | 0.45% |
| 2025-01-10 | 5.25 | 5.18 | -0.09 | -1.71% | 5.18 | 5.34 | 127277 | 6674 | 0.48% |
| 2025-01-09 | 5.24 | 5.27 | -0.01 | -0.19% | 5.19 | 5.36 | 165342 | 8739 | 0.62% |
| 2025-01-08 | 5.39 | 5.28 | -0.14 | -2.58% | 5.14 | 5.39 | 281854 | 14771 | 1.06% |
| 2025-01-07 | 5.41 | 5.42 | 0.01 | 0.18% | 5.32 | 5.43 | 173000 | 9300 | 0.65% |
| 2025-01-06 | 5.33 | 5.41 | 0.05 | 0.93% | 5.28 | 5.49 | 235439 | 12716 | 0.89% |
| 2025-01-03 | 5.33 | 5.36 | 0.03 | 0.56% | 5.32 | 5.66 | 391673 | 21401 | 1.48% |
| 2025-01-02 | 5.40 | 5.33 | -0.09 | -1.66% | 5.29 | 5.55 | 240489 | 13037 | 0.91% |
| 2024-12-31 | 5.56 | 5.42 | -0.16 | -2.87% | 5.38 | 5.59 | 222797 | 12156 | 0.84% |
| 2024-12-30 | 5.66 | 5.58 | -0.12 | -2.11% | 5.53 | 5.68 | 195488 | 10937 | 0.74% |
| 2024-12-27 | 5.60 | 5.70 | 0.10 | 1.79% | 5.54 | 5.75 | 237903 | 13486 | 0.90% |
| 2024-12-26 | 5.57 | 5.60 | -0.06 | -1.06% | 5.56 | 5.74 | 246347 | 13902 | 0.93% |
| 2024-12-25 | 5.77 | 5.66 | -0.04 | -0.70% | 5.46 | 5.79 | 420962 | 23579 | 1.59% |