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 | 5.60 | 5.64 | -0.05 | -0.88% | 5.59 | 5.72 | 390281 | 22078 | 1.73% |
| 2025-04-02 | 5.63 | 5.69 | 0.05 | 0.89% | 5.62 | 5.75 | 398628 | 22733 | 1.76% |
| 2025-04-01 | 5.68 | 5.64 | -0.04 | -0.70% | 5.64 | 5.74 | 489928 | 27860 | 2.17% |
| 2025-03-31 | 5.77 | 5.68 | -0.20 | -3.40% | 5.57 | 5.80 | 772990 | 43767 | 3.42% |
| 2025-03-28 | 5.82 | 5.88 | 0.05 | 0.86% | 5.75 | 5.96 | 889554 | 52229 | 3.94% |
| 2025-03-27 | 5.78 | 5.83 | 0.02 | 0.34% | 5.68 | 5.86 | 502168 | 29084 | 2.22% |
| 2025-03-26 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.88 | 475473 | 27759 | 2.12% |
| 2025-03-25 | 5.87 | 5.82 | -0.07 | -1.19% | 5.78 | 5.90 | 515595 | 30082 | 2.30% |
| 2025-03-24 | 6.03 | 5.89 | -0.14 | -2.32% | 5.75 | 6.05 | 969650 | 57046 | 4.33% |
| 2025-03-21 | 6.15 | 6.03 | -0.14 | -2.27% | 6.02 | 6.17 | 759838 | 46180 | 3.39% |
| 2025-03-20 | 6.21 | 6.17 | -0.06 | -0.96% | 6.16 | 6.30 | 636916 | 39587 | 2.84% |
| 2025-03-19 | 6.36 | 6.23 | -0.12 | -1.89% | 6.19 | 6.37 | 873580 | 54592 | 3.90% |
| 2025-03-18 | 6.33 | 6.35 | 0.02 | 0.32% | 6.28 | 6.44 | 807406 | 51358 | 3.60% |
| 2025-03-17 | 6.36 | 6.33 | -0.04 | -0.63% | 6.28 | 6.40 | 790495 | 50020 | 3.53% |
| 2025-03-14 | 6.30 | 6.37 | 0.06 | 0.95% | 6.23 | 6.44 | 1111596 | 70600 | 4.96% |
| 2025-03-13 | 6.48 | 6.31 | -0.22 | -3.37% | 6.24 | 6.50 | 1181232 | 74818 | 5.27% |
| 2025-03-12 | 6.47 | 6.53 | 0.11 | 1.71% | 6.40 | 6.69 | 1801555 | 118340 | 8.04% |
| 2025-03-11 | 6.17 | 6.42 | 0.11 | 1.74% | 6.15 | 6.54 | 1442106 | 92214 | 6.44% |
| 2025-03-10 | 6.43 | 6.31 | -0.16 | -2.47% | 6.20 | 6.48 | 1238333 | 78053 | 5.53% |
| 2025-03-07 | 6.62 | 6.47 | -0.07 | -1.07% | 6.41 | 6.79 | 1943830 | 128608 | 8.68% |
| 2025-03-06 | 6.17 | 6.54 | 0.42 | 6.86% | 6.16 | 6.76 | 2312635 | 149808 | 10.32% |
| 2025-03-05 | 6.03 | 6.12 | 0.06 | 0.99% | 5.97 | 6.13 | 860658 | 52077 | 3.84% |
| 2025-03-04 | 5.92 | 6.06 | 0.07 | 1.17% | 5.90 | 6.08 | 721116 | 43430 | 3.22% |
| 2025-03-03 | 5.99 | 5.99 | 0.00 | 0.00% | 5.90 | 6.12 | 981028 | 59112 | 4.38% |
| 2025-02-28 | 6.45 | 5.99 | -0.50 | -7.70% | 5.97 | 6.46 | 1766972 | 109013 | 7.89% |
| 2025-02-27 | 6.55 | 6.49 | -0.15 | -2.26% | 6.39 | 6.70 | 1591439 | 103870 | 7.10% |
| 2025-02-26 | 6.56 | 6.64 | 0.20 | 3.11% | 6.56 | 6.79 | 2242128 | 149697 | 10.01% |
| 2025-02-25 | 6.48 | 6.44 | -0.15 | -2.28% | 6.32 | 6.56 | 1387457 | 89306 | 6.19% |
| 2025-02-24 | 6.74 | 6.59 | -0.14 | -2.08% | 6.53 | 6.76 | 1510359 | 100201 | 6.74% |
| 2025-02-21 | 6.53 | 6.73 | 0.25 | 3.86% | 6.46 | 6.80 | 2262362 | 150474 | 10.10% |
| 2025-02-20 | 6.54 | 6.48 | -0.08 | -1.22% | 6.42 | 6.59 | 1377706 | 89532 | 6.15% |
| 2025-02-19 | 6.42 | 6.56 | 0.14 | 2.18% | 6.37 | 6.58 | 1532035 | 99732 | 6.84% |
| 2025-02-18 | 6.82 | 6.42 | -0.44 | -6.41% | 6.39 | 6.85 | 2382801 | 156565 | 10.64% |
| 2025-02-17 | 7.07 | 6.86 | -0.21 | -2.97% | 6.77 | 7.13 | 3005319 | 208042 | 13.42% |
| 2025-02-14 | 6.85 | 7.07 | 0.14 | 2.02% | 6.64 | 7.23 | 3579272 | 248842 | 15.98% |
| 2025-02-13 | 6.92 | 6.93 | 0.01 | 0.14% | 6.74 | 7.15 | 3335647 | 231593 | 14.89% |
| 2025-02-12 | 6.75 | 6.92 | 0.07 | 1.02% | 6.72 | 7.03 | 2466616 | 170242 | 11.01% |
| 2025-02-11 | 6.95 | 6.85 | -0.10 | -1.44% | 6.72 | 7.14 | 3028383 | 210022 | 13.52% |
| 2025-02-10 | 6.84 | 6.95 | 0.16 | 2.36% | 6.81 | 7.05 | 3074775 | 213373 | 13.73% |
| 2025-02-07 | 6.63 | 6.79 | 0.15 | 2.26% | 6.55 | 7.03 | 3439839 | 234388 | 15.36% |
| 2025-02-06 | 6.35 | 6.64 | 0.36 | 5.73% | 6.28 | 6.68 | 2358078 | 153545 | 10.53% |
| 2025-02-05 | 6.27 | 6.28 | 0.17 | 2.78% | 6.17 | 6.43 | 2023603 | 127491 | 9.03% |
| 2025-01-27 | 6.32 | 6.11 | -0.01 | -0.16% | 6.07 | 6.38 | 1641982 | 101351 | 7.33% |
| 2025-01-24 | 5.80 | 6.12 | 0.33 | 5.70% | 5.76 | 6.17 | 2108899 | 127367 | 9.42% |
| 2025-01-23 | 5.85 | 5.79 | 0.05 | 0.87% | 5.78 | 6.02 | 1295896 | 76661 | 5.79% |
| 2025-01-22 | 5.83 | 5.74 | -0.13 | -2.21% | 5.73 | 5.87 | 781580 | 45211 | 3.49% |
| 2025-01-21 | 5.90 | 5.87 | 0.03 | 0.51% | 5.71 | 5.94 | 905840 | 52803 | 4.04% |
| 2025-01-20 | 5.88 | 5.84 | 0.06 | 1.04% | 5.80 | 5.96 | 975248 | 57353 | 4.35% |
| 2025-01-17 | 5.83 | 5.78 | -0.07 | -1.20% | 5.65 | 5.85 | 949791 | 54708 | 4.24% |
| 2025-01-16 | 5.90 | 5.85 | -0.06 | -1.02% | 5.78 | 6.07 | 1368792 | 80806 | 6.11% |
| 2025-01-15 | 5.90 | 5.91 | -0.02 | -0.34% | 5.81 | 6.04 | 1566714 | 92201 | 6.99% |
| 2025-01-14 | 5.41 | 5.93 | 0.61 | 11.47% | 5.36 | 5.93 | 1728738 | 98034 | 7.72% |
| 2025-01-13 | 5.23 | 5.32 | -0.01 | -0.19% | 5.13 | 5.37 | 749542 | 39549 | 3.35% |
| 2025-01-10 | 5.52 | 5.33 | -0.24 | -4.31% | 5.33 | 5.66 | 990006 | 54412 | 4.42% |
| 2025-01-09 | 5.52 | 5.57 | 0.01 | 0.18% | 5.51 | 5.72 | 1121957 | 63102 | 5.01% |
| 2025-01-08 | 5.57 | 5.56 | -0.12 | -2.11% | 5.32 | 5.66 | 1373238 | 75576 | 6.13% |
| 2025-01-07 | 5.68 | 5.68 | 0.10 | 1.79% | 5.47 | 5.74 | 1271015 | 71179 | 5.67% |
| 2025-01-06 | 5.80 | 5.58 | -0.31 | -5.26% | 5.51 | 5.93 | 1503730 | 85258 | 6.71% |
| 2025-01-03 | 5.56 | 5.89 | 0.35 | 6.32% | 5.39 | 6.18 | 2441074 | 140202 | 10.90% |
| 2025-01-02 | 5.88 | 5.54 | -0.33 | -5.62% | 5.49 | 5.94 | 1436105 | 81791 | 6.41% |
| 2024-12-31 | 6.27 | 5.87 | -0.30 | -4.86% | 5.85 | 6.32 | 1159666 | 70508 | 5.18% |
| 2024-12-30 | 6.15 | 6.17 | 0.00 | 0.00% | 6.00 | 6.24 | 882645 | 54236 | 3.94% |
| 2024-12-27 | 6.14 | 6.17 | 0.02 | 0.33% | 6.10 | 6.32 | 932755 | 58080 | 4.16% |
| 2024-12-26 | 6.19 | 6.15 | -0.07 | -1.13% | 6.15 | 6.36 | 1060122 | 66249 | 4.73% |
| 2024-12-25 | 6.53 | 6.22 | -0.36 | -5.47% | 6.13 | 6.55 | 1391985 | 87269 | 6.21% |