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 | 5.91 | 5.96 | -0.01 | -0.17% | 5.89 | 6.03 | 136162 | 8121 | 1.39% |
| 2025-04-02 | 5.84 | 5.97 | 0.12 | 2.05% | 5.82 | 6.08 | 171203 | 10237 | 1.75% |
| 2025-04-01 | 5.78 | 5.85 | 0.08 | 1.39% | 5.78 | 5.91 | 123120 | 7205 | 1.26% |
| 2025-03-31 | 5.89 | 5.77 | -0.16 | -2.70% | 5.71 | 5.97 | 149416 | 8686 | 1.53% |
| 2025-03-28 | 5.95 | 5.93 | 0.00 | 0.00% | 5.85 | 5.96 | 111442 | 6581 | 1.14% |
| 2025-03-27 | 6.00 | 5.93 | -0.09 | -1.50% | 5.90 | 6.02 | 120119 | 7152 | 1.23% |
| 2025-03-26 | 6.06 | 6.02 | -0.07 | -1.15% | 5.98 | 6.08 | 213255 | 12837 | 2.18% |
| 2025-03-25 | 5.90 | 6.09 | 0.18 | 3.05% | 5.81 | 6.12 | 252537 | 15127 | 2.59% |
| 2025-03-24 | 5.94 | 5.91 | -0.05 | -0.84% | 5.79 | 5.99 | 165564 | 9755 | 1.70% |
| 2025-03-21 | 6.03 | 5.96 | -0.09 | -1.49% | 5.92 | 6.07 | 162100 | 9695 | 1.66% |
| 2025-03-20 | 6.02 | 6.05 | 0.03 | 0.50% | 5.98 | 6.13 | 208136 | 12631 | 2.13% |
| 2025-03-19 | 6.04 | 6.02 | -0.02 | -0.33% | 5.97 | 6.08 | 102005 | 6128 | 1.04% |
| 2025-03-18 | 6.08 | 6.04 | 0.00 | 0.00% | 5.97 | 6.08 | 128675 | 7734 | 1.32% |
| 2025-03-17 | 6.09 | 6.04 | -0.03 | -0.49% | 6.00 | 6.13 | 197250 | 11915 | 2.02% |
| 2025-03-14 | 5.68 | 6.07 | 0.39 | 6.87% | 5.65 | 6.12 | 407742 | 24272 | 4.17% |
| 2025-03-13 | 5.78 | 5.68 | -0.10 | -1.73% | 5.59 | 5.82 | 186448 | 10578 | 1.91% |
| 2025-03-12 | 5.83 | 5.78 | -0.01 | -0.17% | 5.74 | 5.90 | 219111 | 12685 | 2.24% |
| 2025-03-11 | 5.55 | 5.79 | 0.19 | 3.39% | 5.51 | 5.90 | 347069 | 19918 | 3.55% |
| 2025-03-10 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.63 | 94504 | 5278 | 0.97% |
| 2025-03-07 | 5.63 | 5.59 | -0.06 | -1.06% | 5.57 | 5.65 | 114758 | 6432 | 1.17% |
| 2025-03-06 | 5.55 | 5.65 | 0.11 | 1.99% | 5.51 | 5.65 | 123936 | 6938 | 1.27% |
| 2025-03-05 | 5.57 | 5.54 | -0.05 | -0.89% | 5.45 | 5.59 | 114894 | 6314 | 1.18% |
| 2025-03-04 | 5.55 | 5.59 | 0.01 | 0.18% | 5.53 | 5.62 | 72106 | 4021 | 0.74% |
| 2025-03-03 | 5.56 | 5.58 | 0.02 | 0.36% | 5.55 | 5.68 | 103662 | 5827 | 1.06% |
| 2025-02-28 | 5.69 | 5.56 | -0.18 | -3.14% | 5.55 | 5.75 | 136872 | 7712 | 1.40% |
| 2025-02-27 | 5.61 | 5.74 | 0.13 | 2.32% | 5.59 | 5.77 | 166483 | 9444 | 1.70% |
| 2025-02-26 | 5.53 | 5.61 | 0.10 | 1.81% | 5.52 | 5.63 | 112662 | 6303 | 1.15% |
| 2025-02-25 | 5.54 | 5.51 | -0.08 | -1.43% | 5.50 | 5.59 | 107019 | 5926 | 1.10% |
| 2025-02-24 | 5.56 | 5.59 | 0.02 | 0.36% | 5.52 | 5.63 | 114538 | 6381 | 1.17% |
| 2025-02-21 | 5.62 | 5.57 | -0.07 | -1.24% | 5.50 | 5.63 | 126085 | 7003 | 1.29% |
| 2025-02-20 | 5.61 | 5.64 | 0.05 | 0.89% | 5.54 | 5.65 | 102542 | 5742 | 1.05% |
| 2025-02-19 | 5.45 | 5.59 | 0.08 | 1.45% | 5.45 | 5.60 | 134731 | 7450 | 1.38% |
| 2025-02-18 | 5.79 | 5.51 | -0.28 | -4.84% | 5.48 | 5.79 | 179721 | 10090 | 1.84% |
| 2025-02-17 | 5.76 | 5.79 | 0.06 | 1.05% | 5.68 | 5.82 | 118121 | 6788 | 1.21% |
| 2025-02-14 | 5.81 | 5.73 | -0.08 | -1.38% | 5.72 | 5.83 | 120494 | 6946 | 1.23% |
| 2025-02-13 | 5.87 | 5.81 | -0.06 | -1.02% | 5.81 | 5.94 | 114658 | 6725 | 1.17% |
| 2025-02-12 | 5.89 | 5.87 | -0.02 | -0.34% | 5.80 | 5.94 | 122594 | 7176 | 1.26% |
| 2025-02-11 | 5.84 | 5.89 | 0.04 | 0.68% | 5.77 | 5.92 | 118019 | 6896 | 1.21% |
| 2025-02-10 | 5.75 | 5.85 | 0.09 | 1.56% | 5.75 | 5.85 | 121486 | 7053 | 1.24% |
| 2025-02-07 | 5.66 | 5.76 | 0.08 | 1.41% | 5.66 | 5.83 | 160117 | 9220 | 1.64% |
| 2025-02-06 | 5.59 | 5.68 | 0.07 | 1.25% | 5.50 | 5.68 | 144915 | 8102 | 1.48% |
| 2025-02-05 | 5.70 | 5.61 | -0.06 | -1.06% | 5.57 | 5.74 | 116832 | 6578 | 1.20% |
| 2025-01-27 | 5.65 | 5.67 | 0.02 | 0.35% | 5.65 | 5.78 | 95841 | 5479 | 0.98% |
| 2025-01-24 | 5.55 | 5.65 | 0.08 | 1.44% | 5.54 | 5.66 | 102170 | 5723 | 1.05% |
| 2025-01-23 | 5.63 | 5.57 | -0.01 | -0.18% | 5.57 | 5.71 | 109367 | 6176 | 1.12% |
| 2025-01-22 | 5.68 | 5.58 | -0.14 | -2.45% | 5.54 | 5.69 | 113307 | 6342 | 1.16% |
| 2025-01-21 | 5.80 | 5.72 | -0.04 | -0.69% | 5.64 | 5.80 | 112659 | 6425 | 1.15% |
| 2025-01-20 | 5.60 | 5.76 | 0.19 | 3.41% | 5.60 | 5.80 | 172731 | 9894 | 1.77% |
| 2025-01-17 | 5.62 | 5.57 | -0.07 | -1.24% | 5.55 | 5.64 | 130057 | 7272 | 1.33% |
| 2025-01-16 | 5.60 | 5.64 | 0.08 | 1.44% | 5.55 | 5.75 | 183352 | 10365 | 1.88% |
| 2025-01-15 | 5.55 | 5.56 | 0.04 | 0.72% | 5.47 | 5.60 | 173849 | 9645 | 1.78% |
| 2025-01-14 | 5.27 | 5.52 | 0.27 | 5.14% | 5.26 | 5.53 | 199392 | 10834 | 2.04% |
| 2025-01-13 | 5.15 | 5.25 | 0.02 | 0.38% | 5.07 | 5.27 | 160678 | 8352 | 1.64% |
| 2025-01-10 | 5.55 | 5.23 | -0.31 | -5.60% | 5.19 | 5.60 | 223326 | 12062 | 2.29% |
| 2025-01-09 | 5.56 | 5.54 | -0.10 | -1.77% | 5.52 | 5.69 | 164996 | 9221 | 1.69% |
| 2025-01-08 | 5.65 | 5.64 | -0.02 | -0.35% | 5.43 | 5.70 | 217998 | 12157 | 2.23% |
| 2025-01-07 | 5.64 | 5.66 | 0.01 | 0.18% | 5.50 | 5.71 | 220782 | 12342 | 2.26% |
| 2025-01-06 | 5.77 | 5.65 | -0.22 | -3.75% | 5.46 | 5.83 | 268064 | 15179 | 2.74% |
| 2025-01-03 | 6.34 | 5.87 | -0.48 | -7.56% | 5.85 | 6.38 | 360317 | 21809 | 3.69% |
| 2025-01-02 | 6.36 | 6.35 | 0.00 | 0.00% | 6.24 | 6.57 | 294289 | 18817 | 3.01% |
| 2024-12-31 | 6.49 | 6.35 | -0.14 | -2.16% | 6.32 | 6.52 | 230781 | 14796 | 2.36% |
| 2024-12-30 | 6.53 | 6.49 | -0.08 | -1.22% | 6.42 | 6.62 | 283412 | 18433 | 2.90% |
| 2024-12-27 | 6.42 | 6.57 | 0.06 | 0.92% | 6.31 | 6.68 | 661246 | 43209 | 6.77% |
| 2024-12-26 | 5.95 | 6.51 | 0.59 | 9.97% | 5.94 | 6.51 | 245393 | 15772 | 2.51% |