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 | 5.75 | 5.78 | 0.05 | 0.87% | 5.66 | 5.88 | 66874 | 3877 | 0.84% |
| 2025-04-02 | 5.74 | 5.73 | -0.01 | -0.17% | 5.68 | 5.78 | 44396 | 2543 | 0.56% |
| 2025-04-01 | 5.55 | 5.74 | 0.24 | 4.36% | 5.51 | 5.86 | 117223 | 6758 | 1.47% |
| 2025-03-31 | 5.59 | 5.50 | -0.12 | -2.14% | 5.44 | 5.61 | 52327 | 2884 | 0.66% |
| 2025-03-28 | 5.73 | 5.62 | -0.11 | -1.92% | 5.61 | 5.80 | 60145 | 3438 | 0.75% |
| 2025-03-27 | 5.66 | 5.73 | 0.08 | 1.42% | 5.56 | 5.73 | 56752 | 3215 | 0.71% |
| 2025-03-26 | 5.53 | 5.65 | 0.08 | 1.44% | 5.53 | 5.69 | 47768 | 2694 | 0.60% |
| 2025-03-25 | 5.60 | 5.57 | 0.04 | 0.72% | 5.48 | 5.63 | 61088 | 3384 | 0.76% |
| 2025-03-24 | 5.75 | 5.53 | -0.27 | -4.66% | 5.44 | 5.81 | 96414 | 5401 | 1.21% |
| 2025-03-21 | 5.86 | 5.80 | -0.08 | -1.36% | 5.77 | 5.91 | 59436 | 3460 | 0.74% |
| 2025-03-20 | 5.93 | 5.88 | -0.07 | -1.18% | 5.86 | 5.94 | 47846 | 2815 | 0.60% |
| 2025-03-19 | 5.95 | 5.95 | -0.01 | -0.17% | 5.92 | 6.01 | 45292 | 2696 | 0.57% |
| 2025-03-18 | 5.95 | 5.96 | 0.02 | 0.34% | 5.91 | 6.00 | 57884 | 3442 | 0.72% |
| 2025-03-17 | 5.93 | 5.94 | 0.01 | 0.17% | 5.89 | 5.97 | 64195 | 3809 | 0.80% |
| 2025-03-14 | 5.75 | 5.93 | 0.17 | 2.95% | 5.73 | 5.94 | 90665 | 5304 | 1.14% |
| 2025-03-13 | 5.81 | 5.76 | -0.05 | -0.86% | 5.69 | 5.83 | 66431 | 3819 | 0.83% |
| 2025-03-12 | 5.87 | 5.81 | -0.05 | -0.85% | 5.79 | 5.89 | 65004 | 3790 | 0.81% |
| 2025-03-11 | 5.86 | 5.86 | -0.05 | -0.85% | 5.80 | 5.89 | 62366 | 3640 | 0.78% |
| 2025-03-10 | 5.95 | 5.91 | 0.01 | 0.17% | 5.87 | 6.05 | 77640 | 4607 | 0.97% |
| 2025-03-07 | 5.92 | 5.90 | -0.05 | -0.84% | 5.88 | 6.00 | 68524 | 4060 | 0.86% |
| 2025-03-06 | 5.82 | 5.95 | 0.14 | 2.41% | 5.76 | 5.95 | 81815 | 4821 | 1.02% |
| 2025-03-05 | 5.91 | 5.81 | -0.10 | -1.69% | 5.74 | 5.94 | 60355 | 3491 | 0.76% |
| 2025-03-04 | 5.77 | 5.91 | 0.10 | 1.72% | 5.76 | 5.93 | 62736 | 3680 | 0.79% |
| 2025-03-03 | 5.71 | 5.81 | 0.09 | 1.57% | 5.71 | 5.90 | 74048 | 4319 | 0.93% |
| 2025-02-28 | 5.86 | 5.72 | -0.19 | -3.21% | 5.68 | 5.92 | 61314 | 3545 | 0.77% |
| 2025-02-27 | 5.96 | 5.91 | -0.02 | -0.34% | 5.80 | 5.98 | 56769 | 3338 | 0.71% |
| 2025-02-26 | 5.90 | 5.93 | 0.02 | 0.34% | 5.89 | 5.95 | 60119 | 3555 | 0.75% |
| 2025-02-25 | 5.95 | 5.91 | -0.04 | -0.67% | 5.86 | 5.98 | 59179 | 3499 | 0.74% |
| 2025-02-24 | 5.98 | 5.95 | -0.06 | -1.00% | 5.88 | 6.03 | 67261 | 3989 | 0.84% |
| 2025-02-21 | 6.07 | 6.01 | 0.01 | 0.17% | 5.94 | 6.13 | 72503 | 4353 | 0.91% |
| 2025-02-20 | 5.93 | 6.00 | 0.09 | 1.52% | 5.93 | 6.17 | 89128 | 5385 | 1.12% |
| 2025-02-19 | 5.79 | 5.91 | 0.12 | 2.07% | 5.73 | 5.91 | 58453 | 3416 | 0.73% |
| 2025-02-18 | 6.04 | 5.79 | -0.27 | -4.46% | 5.76 | 6.04 | 99353 | 5836 | 1.24% |
| 2025-02-17 | 6.00 | 6.06 | 0.12 | 2.02% | 5.98 | 6.16 | 108330 | 6585 | 1.36% |
| 2025-02-14 | 5.86 | 5.94 | 0.14 | 2.41% | 5.78 | 5.98 | 101390 | 6006 | 1.27% |
| 2025-02-13 | 5.85 | 5.80 | -0.05 | -0.85% | 5.77 | 5.86 | 42802 | 2488 | 0.54% |
| 2025-02-12 | 5.84 | 5.85 | -0.02 | -0.34% | 5.80 | 5.87 | 54495 | 3177 | 0.68% |
| 2025-02-11 | 5.94 | 5.87 | -0.07 | -1.18% | 5.83 | 5.94 | 57956 | 3397 | 0.73% |
| 2025-02-10 | 5.79 | 5.94 | 0.14 | 2.41% | 5.79 | 5.94 | 88794 | 5223 | 1.11% |
| 2025-02-07 | 5.77 | 5.80 | 0.00 | 0.00% | 5.75 | 5.89 | 87798 | 5109 | 1.10% |
| 2025-02-06 | 5.77 | 5.80 | -0.02 | -0.34% | 5.68 | 5.82 | 74391 | 4276 | 0.93% |
| 2025-02-05 | 5.63 | 5.82 | 0.32 | 5.82% | 5.55 | 5.82 | 121089 | 6953 | 1.52% |
| 2025-01-27 | 5.50 | 5.50 | 0.03 | 0.55% | 5.50 | 5.59 | 49103 | 2720 | 0.61% |
| 2025-01-24 | 5.47 | 5.47 | -0.02 | -0.36% | 5.40 | 5.51 | 51801 | 2821 | 0.65% |
| 2025-01-23 | 5.61 | 5.49 | -0.08 | -1.44% | 5.49 | 5.69 | 71443 | 3992 | 0.89% |
| 2025-01-22 | 5.47 | 5.57 | 0.07 | 1.27% | 5.43 | 5.64 | 85885 | 4780 | 1.08% |
| 2025-01-21 | 5.47 | 5.50 | 0.11 | 2.04% | 5.44 | 5.64 | 83327 | 4604 | 1.04% |
| 2025-01-20 | 5.38 | 5.39 | 0.04 | 0.75% | 5.34 | 5.42 | 34276 | 1847 | 0.43% |
| 2025-01-17 | 5.39 | 5.35 | -0.05 | -0.93% | 5.31 | 5.41 | 48754 | 2605 | 0.61% |
| 2025-01-16 | 5.45 | 5.40 | 0.02 | 0.37% | 5.36 | 5.49 | 50118 | 2719 | 0.63% |
| 2025-01-15 | 5.49 | 5.38 | -0.08 | -1.47% | 5.37 | 5.49 | 36968 | 1996 | 0.46% |
| 2025-01-14 | 5.34 | 5.46 | 0.15 | 2.82% | 5.32 | 5.46 | 52089 | 2818 | 0.65% |
| 2025-01-13 | 5.27 | 5.31 | -0.02 | -0.38% | 5.14 | 5.33 | 44470 | 2335 | 0.56% |
| 2025-01-10 | 5.53 | 5.33 | -0.21 | -3.79% | 5.33 | 5.56 | 53244 | 2891 | 0.67% |
| 2025-01-09 | 5.49 | 5.54 | 0.06 | 1.09% | 5.40 | 5.72 | 73631 | 4089 | 0.92% |
| 2025-01-08 | 5.42 | 5.48 | 0.01 | 0.18% | 5.36 | 5.58 | 59806 | 3278 | 0.75% |
| 2025-01-07 | 5.49 | 5.47 | -0.10 | -1.80% | 5.33 | 5.57 | 74754 | 4058 | 0.94% |
| 2025-01-06 | 5.42 | 5.57 | 0.18 | 3.34% | 5.31 | 5.67 | 93689 | 5195 | 1.17% |
| 2025-01-03 | 5.60 | 5.39 | -0.17 | -3.06% | 5.38 | 5.63 | 63726 | 3511 | 0.80% |
| 2025-01-02 | 5.76 | 5.56 | -0.16 | -2.80% | 5.53 | 5.77 | 51154 | 2886 | 0.64% |
| 2024-12-31 | 5.83 | 5.72 | -0.09 | -1.55% | 5.70 | 5.88 | 41746 | 2415 | 0.52% |
| 2024-12-30 | 5.91 | 5.81 | -0.16 | -2.68% | 5.72 | 6.02 | 57856 | 3362 | 0.72% |
| 2024-12-27 | 5.88 | 5.97 | 0.12 | 2.05% | 5.83 | 6.01 | 45643 | 2719 | 0.57% |
| 2024-12-26 | 5.86 | 5.85 | -0.03 | -0.51% | 5.81 | 5.94 | 40082 | 2359 | 0.50% |