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 | 5.63 | 5.71 | 0.03 | 0.53% | 5.62 | 5.76 | 57480 | 3279 | 1.32% |
| 2025-04-02 | 5.70 | 5.68 | 0.00 | 0.00% | 5.63 | 5.78 | 48662 | 2782 | 1.12% |
| 2025-04-01 | 5.59 | 5.68 | 0.11 | 1.97% | 5.55 | 5.72 | 57102 | 3243 | 1.31% |
| 2025-03-31 | 5.66 | 5.57 | -0.12 | -2.11% | 5.50 | 5.68 | 84627 | 4701 | 1.95% |
| 2025-03-28 | 5.85 | 5.69 | -0.14 | -2.40% | 5.68 | 5.86 | 73036 | 4188 | 1.68% |
| 2025-03-27 | 5.90 | 5.83 | -0.07 | -1.19% | 5.75 | 5.90 | 63939 | 3724 | 1.47% |
| 2025-03-26 | 5.76 | 5.90 | 0.10 | 1.72% | 5.76 | 5.95 | 72037 | 4259 | 1.66% |
| 2025-03-25 | 5.85 | 5.80 | -0.07 | -1.19% | 5.68 | 5.89 | 70310 | 4076 | 1.62% |
| 2025-03-24 | 6.04 | 5.87 | -0.17 | -2.81% | 5.75 | 6.07 | 160548 | 9445 | 3.69% |
| 2025-03-21 | 6.04 | 6.04 | 0.00 | 0.00% | 5.98 | 6.10 | 99225 | 5999 | 2.28% |
| 2025-03-20 | 6.04 | 6.04 | -0.01 | -0.17% | 6.02 | 6.12 | 73132 | 4434 | 1.68% |
| 2025-03-19 | 6.11 | 6.05 | -0.05 | -0.82% | 6.02 | 6.13 | 79291 | 4812 | 1.82% |
| 2025-03-18 | 6.17 | 6.10 | -0.04 | -0.65% | 6.06 | 6.17 | 89003 | 5433 | 2.05% |
| 2025-03-17 | 6.18 | 6.14 | 0.00 | 0.00% | 6.11 | 6.19 | 91055 | 5602 | 2.10% |
| 2025-03-14 | 6.03 | 6.14 | 0.13 | 2.16% | 5.98 | 6.15 | 118312 | 7195 | 2.72% |
| 2025-03-13 | 6.12 | 6.01 | -0.12 | -1.96% | 5.91 | 6.14 | 131122 | 7883 | 3.02% |
| 2025-03-12 | 6.16 | 6.13 | 0.03 | 0.49% | 6.12 | 6.24 | 144096 | 8897 | 3.32% |
| 2025-03-11 | 6.08 | 6.10 | -0.01 | -0.16% | 6.00 | 6.15 | 84970 | 5152 | 1.96% |
| 2025-03-10 | 6.06 | 6.11 | 0.06 | 0.99% | 6.05 | 6.17 | 92554 | 5660 | 2.13% |
| 2025-03-07 | 6.16 | 6.05 | -0.15 | -2.42% | 6.01 | 6.19 | 135495 | 8247 | 3.12% |
| 2025-03-06 | 6.18 | 6.20 | 0.04 | 0.65% | 6.11 | 6.24 | 99980 | 6189 | 2.30% |
| 2025-03-05 | 6.18 | 6.16 | 0.01 | 0.16% | 5.99 | 6.22 | 106324 | 6461 | 2.45% |
| 2025-03-04 | 6.09 | 6.15 | 0.06 | 0.99% | 6.05 | 6.18 | 88119 | 5394 | 2.03% |
| 2025-03-03 | 6.19 | 6.09 | -0.03 | -0.49% | 6.04 | 6.25 | 115743 | 7106 | 2.66% |
| 2025-02-28 | 6.30 | 6.12 | -0.16 | -2.55% | 6.10 | 6.33 | 170178 | 10559 | 3.92% |
| 2025-02-27 | 6.37 | 6.28 | 0.01 | 0.16% | 6.25 | 6.64 | 268848 | 17281 | 6.19% |
| 2025-02-26 | 6.11 | 6.27 | 0.19 | 3.13% | 6.11 | 6.28 | 145872 | 9037 | 3.36% |
| 2025-02-25 | 6.05 | 6.08 | -0.04 | -0.65% | 6.02 | 6.20 | 125623 | 7669 | 2.89% |
| 2025-02-24 | 5.95 | 6.12 | 0.20 | 3.38% | 5.92 | 6.23 | 179364 | 10930 | 4.13% |
| 2025-02-21 | 6.03 | 5.92 | -0.11 | -1.82% | 5.85 | 6.04 | 123930 | 7333 | 2.85% |
| 2025-02-20 | 5.92 | 6.03 | 0.13 | 2.20% | 5.92 | 6.05 | 123145 | 7393 | 2.83% |
| 2025-02-19 | 5.86 | 5.90 | 0.08 | 1.37% | 5.85 | 5.96 | 90436 | 5338 | 2.08% |
| 2025-02-18 | 6.03 | 5.82 | -0.19 | -3.16% | 5.78 | 6.03 | 113987 | 6691 | 2.62% |
| 2025-02-17 | 5.87 | 6.01 | 0.13 | 2.21% | 5.84 | 6.03 | 120114 | 7153 | 2.76% |
| 2025-02-14 | 5.95 | 5.88 | -0.08 | -1.34% | 5.83 | 6.00 | 141475 | 8354 | 3.26% |
| 2025-02-13 | 6.09 | 5.96 | -0.07 | -1.16% | 5.95 | 6.25 | 182661 | 11097 | 4.20% |
| 2025-02-12 | 6.03 | 6.03 | -0.04 | -0.66% | 5.95 | 6.10 | 133886 | 8059 | 3.08% |
| 2025-02-11 | 6.08 | 6.07 | -0.02 | -0.33% | 5.98 | 6.10 | 116996 | 7057 | 2.69% |
| 2025-02-10 | 6.05 | 6.09 | 0.10 | 1.67% | 6.00 | 6.15 | 121079 | 7320 | 2.79% |
| 2025-02-07 | 5.87 | 5.99 | 0.10 | 1.70% | 5.87 | 6.09 | 171982 | 10301 | 3.96% |
| 2025-02-06 | 5.76 | 5.89 | 0.10 | 1.73% | 5.70 | 5.92 | 133831 | 7795 | 3.08% |
| 2025-02-05 | 5.69 | 5.79 | 0.11 | 1.94% | 5.68 | 5.82 | 115905 | 6663 | 2.67% |
| 2025-01-27 | 5.78 | 5.68 | -0.05 | -0.87% | 5.64 | 5.92 | 109512 | 6312 | 2.52% |
| 2025-01-24 | 5.73 | 5.73 | 0.00 | 0.00% | 5.66 | 5.79 | 108214 | 6214 | 2.49% |
| 2025-01-23 | 5.85 | 5.73 | -0.05 | -0.87% | 5.73 | 5.92 | 97602 | 5703 | 2.25% |
| 2025-01-22 | 5.86 | 5.78 | -0.13 | -2.20% | 5.76 | 5.90 | 111513 | 6483 | 2.57% |
| 2025-01-21 | 6.07 | 5.91 | -0.15 | -2.48% | 5.85 | 6.17 | 196693 | 11667 | 4.53% |
| 2025-01-20 | 5.98 | 6.06 | 0.24 | 4.12% | 5.84 | 6.22 | 345603 | 20867 | 7.95% |
| 2025-01-17 | 6.01 | 5.82 | -0.19 | -3.16% | 5.73 | 6.01 | 391454 | 22825 | 9.01% |
| 2025-01-16 | 5.59 | 6.01 | 0.55 | 10.07% | 5.59 | 6.01 | 85082 | 5016 | 1.96% |
| 2025-01-15 | 5.60 | 5.46 | -0.09 | -1.62% | 5.39 | 5.62 | 144496 | 7931 | 3.33% |
| 2025-01-14 | 5.35 | 5.55 | 0.28 | 5.31% | 5.33 | 5.56 | 162005 | 8865 | 3.73% |
| 2025-01-13 | 5.23 | 5.27 | -0.06 | -1.13% | 5.07 | 5.37 | 131833 | 6899 | 3.03% |
| 2025-01-10 | 5.55 | 5.33 | -0.22 | -3.96% | 5.33 | 5.59 | 161072 | 8760 | 3.71% |
| 2025-01-09 | 5.51 | 5.55 | 0.01 | 0.18% | 5.46 | 5.74 | 167767 | 9377 | 3.86% |
| 2025-01-08 | 5.70 | 5.54 | -0.16 | -2.81% | 5.35 | 5.79 | 183595 | 10155 | 4.22% |
| 2025-01-07 | 5.49 | 5.70 | 0.21 | 3.83% | 5.49 | 5.70 | 181821 | 10203 | 4.18% |
| 2025-01-06 | 5.69 | 5.49 | -0.17 | -3.00% | 5.30 | 5.73 | 229205 | 12612 | 5.27% |
| 2025-01-03 | 6.20 | 5.66 | -0.57 | -9.15% | 5.65 | 6.34 | 343934 | 20319 | 7.91% |
| 2025-01-02 | 6.40 | 6.23 | -0.34 | -5.18% | 6.13 | 6.48 | 463325 | 28946 | 10.66% |
| 2024-12-31 | 6.80 | 6.57 | -0.26 | -3.81% | 6.54 | 7.10 | 440135 | 29879 | 10.13% |
| 2024-12-30 | 6.29 | 6.83 | 0.33 | 5.08% | 6.21 | 6.96 | 618059 | 40756 | 14.22% |
| 2024-12-27 | 6.13 | 6.50 | 0.59 | 9.98% | 6.02 | 6.50 | 244666 | 15516 | 5.63% |
| 2024-12-26 | 5.94 | 5.91 | -0.25 | -4.06% | 5.87 | 6.23 | 473236 | 28472 | 10.89% |