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 | 5.29 | 5.29 | -0.08 | -1.49% | 5.25 | 5.39 | 83747 | 4452 | 1.54% |
| 2025-04-02 | 5.34 | 5.37 | 0.03 | 0.56% | 5.29 | 5.49 | 110837 | 5957 | 2.04% |
| 2025-04-01 | 5.31 | 5.34 | 0.03 | 0.56% | 5.31 | 5.44 | 102597 | 5510 | 1.88% |
| 2025-03-31 | 5.48 | 5.31 | -0.24 | -4.32% | 5.22 | 5.50 | 193909 | 10282 | 3.56% |
| 2025-03-28 | 5.75 | 5.55 | -0.27 | -4.64% | 5.55 | 5.79 | 171558 | 9733 | 3.15% |
| 2025-03-27 | 5.78 | 5.82 | 0.02 | 0.34% | 5.69 | 5.92 | 150574 | 8771 | 2.77% |
| 2025-03-26 | 5.80 | 5.80 | -0.06 | -1.02% | 5.78 | 5.92 | 124999 | 7292 | 2.30% |
| 2025-03-25 | 5.77 | 5.86 | 0.03 | 0.51% | 5.71 | 5.95 | 160061 | 9328 | 2.94% |
| 2025-03-24 | 6.11 | 5.83 | -0.31 | -5.05% | 5.68 | 6.11 | 320705 | 18860 | 5.89% |
| 2025-03-21 | 6.03 | 6.14 | 0.12 | 1.99% | 5.80 | 6.15 | 459234 | 27410 | 8.43% |
| 2025-03-20 | 6.11 | 6.02 | -0.06 | -0.99% | 6.01 | 6.25 | 371388 | 22760 | 6.82% |
| 2025-03-19 | 6.25 | 6.08 | -0.13 | -2.09% | 6.05 | 6.32 | 380904 | 23528 | 7.00% |
| 2025-03-18 | 6.33 | 6.21 | -0.15 | -2.36% | 6.18 | 6.40 | 520654 | 32481 | 9.56% |
| 2025-03-17 | 5.99 | 6.36 | 0.42 | 7.07% | 5.99 | 6.90 | 904301 | 58333 | 16.61% |
| 2025-03-14 | 5.78 | 5.94 | 0.14 | 2.41% | 5.72 | 5.95 | 213446 | 12518 | 3.92% |
| 2025-03-13 | 6.01 | 5.80 | -0.23 | -3.81% | 5.71 | 6.01 | 284989 | 16607 | 5.23% |
| 2025-03-12 | 5.84 | 6.03 | 0.19 | 3.25% | 5.84 | 6.11 | 363388 | 21874 | 6.67% |
| 2025-03-11 | 5.75 | 5.84 | 0.01 | 0.17% | 5.70 | 5.86 | 134506 | 7779 | 2.47% |
| 2025-03-10 | 5.88 | 5.83 | -0.05 | -0.85% | 5.78 | 5.93 | 168196 | 9821 | 3.09% |
| 2025-03-07 | 6.00 | 5.88 | -0.15 | -2.49% | 5.83 | 6.10 | 297808 | 17766 | 5.47% |
| 2025-03-06 | 5.87 | 6.03 | 0.16 | 2.73% | 5.87 | 6.08 | 360512 | 21687 | 6.62% |
| 2025-03-05 | 5.78 | 5.87 | 0.12 | 2.09% | 5.76 | 5.93 | 250623 | 14652 | 4.60% |
| 2025-03-04 | 5.60 | 5.75 | 0.08 | 1.41% | 5.60 | 5.77 | 197438 | 11235 | 3.63% |
| 2025-03-03 | 5.72 | 5.67 | -0.05 | -0.87% | 5.62 | 5.83 | 235915 | 13513 | 4.33% |
| 2025-02-28 | 6.10 | 5.72 | -0.45 | -7.29% | 5.69 | 6.14 | 382201 | 22549 | 7.02% |
| 2025-02-27 | 6.31 | 6.17 | -0.17 | -2.68% | 6.08 | 6.47 | 448485 | 28012 | 8.24% |
| 2025-02-26 | 6.48 | 6.34 | -0.09 | -1.40% | 6.24 | 6.70 | 656265 | 41847 | 12.05% |
| 2025-02-25 | 6.09 | 6.43 | 0.22 | 3.54% | 6.03 | 6.79 | 988045 | 64193 | 18.15% |
| 2025-02-24 | 6.00 | 6.21 | 0.19 | 3.16% | 5.88 | 6.22 | 501152 | 30299 | 9.20% |
| 2025-02-21 | 5.88 | 6.02 | 0.14 | 2.38% | 5.78 | 6.15 | 395697 | 23634 | 7.27% |
| 2025-02-20 | 5.86 | 5.88 | 0.01 | 0.17% | 5.81 | 5.93 | 226370 | 13282 | 4.16% |
| 2025-02-19 | 5.76 | 5.87 | 0.09 | 1.56% | 5.67 | 5.89 | 229250 | 13368 | 4.21% |
| 2025-02-18 | 6.03 | 5.78 | -0.24 | -3.99% | 5.76 | 6.14 | 376305 | 22439 | 6.91% |
| 2025-02-17 | 5.89 | 6.02 | 0.14 | 2.38% | 5.89 | 6.07 | 312126 | 18742 | 5.73% |
| 2025-02-14 | 5.93 | 5.88 | -0.05 | -0.84% | 5.81 | 5.97 | 293996 | 17337 | 5.40% |
| 2025-02-13 | 6.06 | 5.93 | -0.16 | -2.63% | 5.88 | 6.13 | 403112 | 24013 | 7.40% |
| 2025-02-12 | 5.85 | 6.09 | 0.04 | 0.66% | 5.85 | 6.22 | 467517 | 28413 | 8.59% |
| 2025-02-11 | 6.38 | 6.05 | -0.05 | -0.82% | 6.05 | 6.58 | 775843 | 48649 | 14.25% |
| 2025-02-10 | 5.77 | 6.10 | 0.33 | 5.72% | 5.77 | 6.19 | 520904 | 31214 | 9.57% |
| 2025-02-07 | 5.78 | 5.77 | 0.13 | 2.30% | 5.62 | 5.83 | 410406 | 23487 | 7.54% |
| 2025-02-06 | 5.42 | 5.64 | 0.23 | 4.25% | 5.30 | 5.65 | 332568 | 18330 | 6.11% |
| 2025-02-05 | 5.20 | 5.41 | 0.25 | 4.84% | 5.20 | 5.49 | 267312 | 14373 | 4.91% |
| 2025-01-27 | 5.34 | 5.16 | -0.13 | -2.46% | 5.13 | 5.43 | 202163 | 10624 | 3.71% |
| 2025-01-24 | 5.11 | 5.29 | 0.19 | 3.73% | 5.10 | 5.30 | 235661 | 12291 | 4.33% |
| 2025-01-23 | 5.25 | 5.10 | -0.06 | -1.16% | 5.10 | 5.48 | 311198 | 16463 | 5.72% |
| 2025-01-22 | 5.16 | 5.16 | -0.05 | -0.96% | 5.09 | 5.24 | 172432 | 8905 | 3.17% |
| 2025-01-21 | 5.53 | 5.21 | -0.23 | -4.23% | 5.17 | 5.55 | 277992 | 14629 | 5.11% |
| 2025-01-20 | 5.45 | 5.44 | 0.05 | 0.93% | 5.29 | 5.61 | 257312 | 14073 | 4.73% |
| 2025-01-17 | 5.38 | 5.39 | -0.04 | -0.74% | 5.31 | 5.45 | 185487 | 9974 | 3.41% |
| 2025-01-16 | 5.52 | 5.43 | 0.03 | 0.56% | 5.36 | 5.59 | 238477 | 13033 | 4.38% |
| 2025-01-15 | 5.43 | 5.40 | -0.01 | -0.18% | 5.33 | 5.49 | 267512 | 14463 | 4.91% |
| 2025-01-14 | 5.14 | 5.41 | 0.37 | 7.34% | 5.07 | 5.41 | 281968 | 14907 | 5.18% |
| 2025-01-13 | 4.86 | 5.04 | 0.05 | 1.00% | 4.74 | 5.06 | 186952 | 9246 | 3.43% |
| 2025-01-10 | 5.21 | 4.99 | -0.24 | -4.59% | 4.99 | 5.29 | 211178 | 10852 | 3.88% |
| 2025-01-09 | 5.18 | 5.23 | 0.04 | 0.77% | 5.13 | 5.33 | 229186 | 12043 | 4.21% |
| 2025-01-08 | 5.23 | 5.19 | -0.01 | -0.19% | 4.99 | 5.26 | 249924 | 12862 | 4.59% |
| 2025-01-07 | 4.96 | 5.20 | 0.26 | 5.26% | 4.95 | 5.21 | 264912 | 13443 | 4.87% |
| 2025-01-06 | 4.86 | 4.94 | 0.06 | 1.23% | 4.60 | 4.99 | 263583 | 12796 | 4.84% |
| 2025-01-03 | 5.29 | 4.88 | -0.36 | -6.87% | 4.86 | 5.34 | 296113 | 14881 | 5.44% |
| 2025-01-02 | 5.36 | 5.24 | -0.11 | -2.06% | 5.17 | 5.44 | 235492 | 12481 | 4.32% |
| 2024-12-31 | 5.65 | 5.35 | -0.25 | -4.46% | 5.31 | 5.68 | 244226 | 13311 | 4.49% |
| 2024-12-30 | 5.68 | 5.60 | -0.05 | -0.88% | 5.45 | 5.74 | 225215 | 12658 | 4.14% |
| 2024-12-27 | 5.58 | 5.65 | 0.06 | 1.07% | 5.55 | 5.84 | 305695 | 17462 | 5.61% |
| 2024-12-26 | 5.62 | 5.59 | 0.03 | 0.54% | 5.45 | 5.66 | 283792 | 15864 | 5.21% |