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 | 5.71 | 5.71 | -0.10 | -1.72% | 5.50 | 5.85 | 357529 | 20264 | 2.75% |
| 2025-04-02 | 5.83 | 5.81 | -0.02 | -0.34% | 5.78 | 5.97 | 286600 | 16789 | 2.21% |
| 2025-04-01 | 6.05 | 5.83 | -0.16 | -2.67% | 5.76 | 6.13 | 435117 | 25870 | 3.35% |
| 2025-03-31 | 6.16 | 5.99 | -0.23 | -3.70% | 5.81 | 6.16 | 543445 | 32361 | 4.18% |
| 2025-03-28 | 6.04 | 6.22 | 0.18 | 2.98% | 5.99 | 6.38 | 659528 | 41122 | 5.08% |
| 2025-03-27 | 6.04 | 6.04 | -0.08 | -1.31% | 6.02 | 6.28 | 503771 | 30919 | 3.88% |
| 2025-03-26 | 5.94 | 6.12 | 0.26 | 4.44% | 5.94 | 6.37 | 816919 | 50575 | 6.29% |
| 2025-03-25 | 6.29 | 5.86 | -0.44 | -6.98% | 5.84 | 6.38 | 627215 | 38192 | 4.83% |
| 2025-03-24 | 6.34 | 6.30 | -0.06 | -0.94% | 6.07 | 6.41 | 646614 | 40331 | 4.98% |
| 2025-03-21 | 6.86 | 6.36 | -0.51 | -7.42% | 6.32 | 6.92 | 1029893 | 67118 | 7.93% |
| 2025-03-20 | 6.91 | 6.87 | -0.07 | -1.01% | 6.75 | 7.00 | 628872 | 43294 | 4.84% |
| 2025-03-19 | 6.89 | 6.94 | 0.00 | 0.00% | 6.82 | 7.08 | 716599 | 49856 | 5.52% |
| 2025-03-18 | 6.65 | 6.94 | 0.35 | 5.31% | 6.56 | 7.20 | 1294502 | 89485 | 9.96% |
| 2025-03-17 | 6.55 | 6.59 | -0.11 | -1.64% | 6.40 | 6.78 | 998940 | 65649 | 7.69% |
| 2025-03-14 | 6.44 | 6.70 | 0.26 | 4.04% | 6.25 | 6.75 | 1097220 | 72037 | 8.45% |
| 2025-03-13 | 6.55 | 6.44 | -0.20 | -3.01% | 6.22 | 6.76 | 1026487 | 66290 | 7.90% |
| 2025-03-12 | 6.32 | 6.64 | 0.31 | 4.90% | 6.27 | 6.88 | 1575091 | 103561 | 12.12% |
| 2025-03-11 | 5.90 | 6.33 | 0.29 | 4.80% | 5.80 | 6.34 | 1079006 | 66037 | 8.31% |
| 2025-03-10 | 6.27 | 6.04 | -0.35 | -5.48% | 5.81 | 6.48 | 1365619 | 84531 | 10.51% |
| 2025-03-07 | 5.99 | 6.39 | 0.41 | 6.86% | 5.88 | 6.56 | 1789642 | 111314 | 13.78% |
| 2025-03-06 | 5.77 | 5.98 | 0.21 | 3.64% | 5.68 | 6.04 | 997264 | 58321 | 7.68% |
| 2025-03-05 | 5.80 | 5.77 | -0.03 | -0.52% | 5.66 | 5.91 | 552052 | 31698 | 4.25% |
| 2025-03-04 | 5.68 | 5.80 | -0.05 | -0.85% | 5.56 | 5.85 | 793132 | 45327 | 6.11% |
| 2025-03-03 | 5.55 | 5.85 | 0.28 | 5.03% | 5.54 | 5.99 | 1085320 | 62725 | 8.35% |
| 2025-02-28 | 5.55 | 5.57 | 0.03 | 0.54% | 5.51 | 5.75 | 727211 | 40796 | 5.60% |
| 2025-02-27 | 5.53 | 5.54 | 0.02 | 0.36% | 5.38 | 5.60 | 732762 | 40242 | 5.64% |
| 2025-02-26 | 5.23 | 5.52 | 0.41 | 8.02% | 5.20 | 5.70 | 1190233 | 65557 | 9.16% |
| 2025-02-25 | 5.05 | 5.11 | 0.03 | 0.59% | 4.98 | 5.21 | 360028 | 18507 | 2.77% |
| 2025-02-24 | 5.17 | 5.08 | -0.11 | -2.12% | 5.04 | 5.18 | 400019 | 20337 | 3.08% |
| 2025-02-21 | 5.15 | 5.19 | 0.07 | 1.37% | 5.11 | 5.33 | 580482 | 30311 | 4.47% |
| 2025-02-20 | 5.02 | 5.12 | 0.12 | 2.40% | 5.00 | 5.17 | 363767 | 18567 | 2.80% |
| 2025-02-19 | 4.97 | 5.00 | 0.01 | 0.20% | 4.96 | 5.03 | 257299 | 12848 | 1.98% |
| 2025-02-18 | 5.18 | 4.99 | -0.16 | -3.11% | 4.96 | 5.18 | 334985 | 16946 | 2.58% |
| 2025-02-17 | 5.17 | 5.15 | 0.02 | 0.39% | 5.10 | 5.22 | 317594 | 16384 | 2.44% |
| 2025-02-14 | 5.20 | 5.13 | -0.10 | -1.91% | 5.11 | 5.24 | 323727 | 16697 | 2.49% |
| 2025-02-13 | 5.22 | 5.23 | 0.01 | 0.19% | 5.16 | 5.36 | 444326 | 23383 | 3.42% |
| 2025-02-12 | 5.17 | 5.22 | 0.00 | 0.00% | 5.15 | 5.23 | 292152 | 15152 | 2.25% |
| 2025-02-11 | 5.21 | 5.22 | -0.03 | -0.57% | 5.13 | 5.24 | 276968 | 14378 | 2.13% |
| 2025-02-10 | 5.19 | 5.25 | 0.08 | 1.55% | 5.08 | 5.29 | 489110 | 25381 | 3.76% |
| 2025-02-07 | 5.20 | 5.17 | 0.01 | 0.19% | 5.11 | 5.29 | 373087 | 19441 | 2.87% |
| 2025-02-06 | 5.11 | 5.16 | 0.03 | 0.58% | 5.05 | 5.17 | 316759 | 16243 | 2.44% |
| 2025-02-05 | 5.00 | 5.13 | 0.16 | 3.22% | 5.00 | 5.24 | 287018 | 14740 | 2.21% |
| 2025-01-27 | 5.12 | 4.97 | -0.11 | -2.17% | 4.97 | 5.18 | 211574 | 10649 | 1.63% |
| 2025-01-24 | 5.08 | 5.08 | -0.01 | -0.20% | 4.95 | 5.14 | 263597 | 13359 | 2.03% |
| 2025-01-23 | 5.32 | 5.09 | -0.16 | -3.05% | 5.05 | 5.36 | 403860 | 21173 | 3.11% |
| 2025-01-22 | 5.16 | 5.25 | 0.09 | 1.74% | 5.12 | 5.37 | 396449 | 20881 | 3.05% |
| 2025-01-21 | 5.17 | 5.16 | 0.06 | 1.18% | 5.06 | 5.20 | 281507 | 14459 | 2.17% |
| 2025-01-20 | 5.25 | 5.10 | -0.19 | -3.59% | 4.87 | 5.28 | 535704 | 27128 | 4.12% |
| 2025-01-17 | 5.25 | 5.29 | 0.00 | 0.00% | 5.19 | 5.34 | 275350 | 14510 | 2.12% |
| 2025-01-16 | 5.51 | 5.29 | -0.16 | -2.94% | 5.28 | 5.58 | 460120 | 24858 | 3.54% |
| 2025-01-15 | 5.52 | 5.45 | -0.12 | -2.15% | 5.38 | 5.66 | 501209 | 27438 | 3.86% |
| 2025-01-14 | 5.17 | 5.57 | 0.22 | 4.11% | 5.11 | 5.58 | 845220 | 45341 | 6.51% |
| 2025-01-13 | 6.00 | 5.35 | -0.65 | -10.83% | 5.22 | 6.46 | 1313728 | 78137 | 10.11% |
| 2025-01-10 | 6.05 | 6.00 | 0.08 | 1.35% | 5.96 | 6.20 | 785857 | 47692 | 6.05% |
| 2025-01-09 | 6.00 | 5.92 | -0.18 | -2.95% | 5.79 | 6.23 | 856909 | 51125 | 6.60% |
| 2025-01-08 | 5.64 | 6.10 | 0.44 | 7.77% | 5.64 | 6.18 | 1132015 | 66829 | 8.71% |
| 2025-01-07 | 5.15 | 5.66 | 0.54 | 10.55% | 5.15 | 5.66 | 579124 | 31354 | 4.46% |
| 2025-01-06 | 5.15 | 5.12 | 0.02 | 0.39% | 5.02 | 5.28 | 282965 | 14589 | 2.18% |
| 2025-01-03 | 5.39 | 5.10 | -0.22 | -4.14% | 5.09 | 5.57 | 438912 | 23178 | 3.38% |
| 2025-01-02 | 5.17 | 5.32 | 0.17 | 3.30% | 5.12 | 5.38 | 378833 | 19996 | 2.92% |
| 2024-12-31 | 5.30 | 5.15 | -0.14 | -2.65% | 5.13 | 5.38 | 180751 | 9415 | 1.39% |
| 2024-12-30 | 5.33 | 5.29 | -0.07 | -1.31% | 5.13 | 5.36 | 228391 | 11998 | 1.76% |
| 2024-12-27 | 5.30 | 5.36 | 0.04 | 0.75% | 5.28 | 5.54 | 246427 | 13399 | 1.90% |
| 2024-12-26 | 5.17 | 5.32 | 0.12 | 2.31% | 5.17 | 5.38 | 207805 | 10995 | 1.60% |