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 | 5.26 | 5.25 | -0.02 | -0.38% | 5.19 | 5.31 | 61078 | 3209 | 1.23% |
| 2025-04-02 | 5.27 | 5.27 | -0.02 | -0.38% | 5.25 | 5.35 | 53112 | 2806 | 1.07% |
| 2025-04-01 | 5.25 | 5.29 | 0.07 | 1.34% | 5.23 | 5.35 | 78705 | 4182 | 1.59% |
| 2025-03-31 | 5.27 | 5.22 | -0.09 | -1.69% | 5.13 | 5.29 | 87998 | 4566 | 1.78% |
| 2025-03-28 | 5.37 | 5.31 | -0.09 | -1.67% | 5.29 | 5.45 | 87463 | 4667 | 1.77% |
| 2025-03-27 | 5.45 | 5.40 | -0.09 | -1.64% | 5.35 | 5.48 | 79854 | 4318 | 1.61% |
| 2025-03-26 | 5.40 | 5.49 | 0.06 | 1.10% | 5.39 | 5.53 | 98441 | 5407 | 1.99% |
| 2025-03-25 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.54 | 112448 | 6142 | 2.27% |
| 2025-03-24 | 5.81 | 5.44 | -0.34 | -5.88% | 5.31 | 5.82 | 192677 | 10590 | 3.89% |
| 2025-03-21 | 5.91 | 5.78 | -0.14 | -2.36% | 5.76 | 5.91 | 123063 | 7167 | 2.49% |
| 2025-03-20 | 5.91 | 5.92 | 0.00 | 0.00% | 5.85 | 6.00 | 126244 | 7497 | 2.55% |
| 2025-03-19 | 5.98 | 5.92 | -0.04 | -0.67% | 5.87 | 6.03 | 173375 | 10323 | 3.50% |
| 2025-03-18 | 5.89 | 5.96 | 0.12 | 2.05% | 5.85 | 6.00 | 220758 | 13098 | 4.46% |
| 2025-03-17 | 5.78 | 5.84 | 0.05 | 0.86% | 5.76 | 5.87 | 113193 | 6578 | 2.29% |
| 2025-03-14 | 5.73 | 5.79 | 0.06 | 1.05% | 5.66 | 5.80 | 120896 | 6945 | 2.44% |
| 2025-03-13 | 5.88 | 5.73 | -0.16 | -2.72% | 5.65 | 5.88 | 155580 | 8934 | 3.14% |
| 2025-03-12 | 5.87 | 5.89 | 0.06 | 1.03% | 5.85 | 5.97 | 151407 | 8967 | 3.06% |
| 2025-03-11 | 5.72 | 5.83 | 0.05 | 0.87% | 5.64 | 5.84 | 107896 | 6233 | 2.18% |
| 2025-03-10 | 5.74 | 5.78 | 0.04 | 0.70% | 5.73 | 5.89 | 106960 | 6207 | 2.16% |
| 2025-03-07 | 5.86 | 5.74 | -0.16 | -2.71% | 5.71 | 5.89 | 157072 | 9091 | 3.17% |
| 2025-03-06 | 5.87 | 5.90 | 0.06 | 1.03% | 5.80 | 5.91 | 119873 | 7046 | 2.42% |
| 2025-03-05 | 5.95 | 5.84 | -0.08 | -1.35% | 5.74 | 5.95 | 107759 | 6257 | 2.18% |
| 2025-03-04 | 5.81 | 5.92 | 0.14 | 2.42% | 5.74 | 5.93 | 137484 | 8082 | 2.78% |
| 2025-03-03 | 5.81 | 5.78 | 0.01 | 0.17% | 5.74 | 5.94 | 143168 | 8367 | 2.89% |
| 2025-02-28 | 6.00 | 5.77 | -0.33 | -5.41% | 5.74 | 6.02 | 217768 | 12823 | 4.40% |
| 2025-02-27 | 6.17 | 6.10 | -0.09 | -1.45% | 6.01 | 6.20 | 195867 | 11916 | 3.96% |
| 2025-02-26 | 6.20 | 6.19 | 0.03 | 0.49% | 6.13 | 6.24 | 117643 | 7261 | 2.38% |
| 2025-02-25 | 6.08 | 6.16 | 0.03 | 0.49% | 6.01 | 6.29 | 172760 | 10678 | 3.49% |
| 2025-02-24 | 6.07 | 6.13 | 0.03 | 0.49% | 6.02 | 6.14 | 126606 | 7713 | 2.56% |
| 2025-02-21 | 6.13 | 6.10 | -0.05 | -0.81% | 6.01 | 6.18 | 137283 | 8336 | 2.77% |
| 2025-02-20 | 6.08 | 6.15 | 0.10 | 1.65% | 5.99 | 6.26 | 168498 | 10291 | 3.41% |
| 2025-02-19 | 5.99 | 6.05 | 0.12 | 2.02% | 5.93 | 6.05 | 102370 | 6144 | 2.07% |
| 2025-02-18 | 6.13 | 5.93 | -0.20 | -3.26% | 5.90 | 6.21 | 148932 | 9021 | 3.01% |
| 2025-02-17 | 6.08 | 6.13 | 0.07 | 1.16% | 6.07 | 6.18 | 120403 | 7364 | 2.43% |
| 2025-02-14 | 6.09 | 6.06 | -0.02 | -0.33% | 6.02 | 6.13 | 112910 | 6862 | 2.28% |
| 2025-02-13 | 6.16 | 6.08 | -0.09 | -1.46% | 6.08 | 6.20 | 145852 | 8964 | 2.95% |
| 2025-02-12 | 6.17 | 6.17 | 0.02 | 0.33% | 6.10 | 6.25 | 156524 | 9659 | 3.16% |
| 2025-02-11 | 6.20 | 6.15 | -0.05 | -0.81% | 6.05 | 6.20 | 158774 | 9675 | 3.21% |
| 2025-02-10 | 6.18 | 6.20 | 0.04 | 0.65% | 6.11 | 6.22 | 149406 | 9215 | 3.02% |
| 2025-02-07 | 5.89 | 6.16 | 0.27 | 4.58% | 5.89 | 6.20 | 250174 | 15270 | 5.06% |
| 2025-02-06 | 5.80 | 5.89 | 0.14 | 2.43% | 5.69 | 5.90 | 129374 | 7505 | 2.61% |
| 2025-02-05 | 5.62 | 5.75 | 0.24 | 4.36% | 5.56 | 5.78 | 146188 | 8347 | 2.95% |
| 2025-01-27 | 5.73 | 5.51 | -0.11 | -1.96% | 5.51 | 5.81 | 102390 | 5761 | 2.07% |
| 2025-01-24 | 5.56 | 5.62 | 0.06 | 1.08% | 5.46 | 5.65 | 129993 | 7262 | 2.63% |
| 2025-01-23 | 5.74 | 5.56 | -0.10 | -1.77% | 5.56 | 5.86 | 199571 | 11457 | 4.03% |
| 2025-01-22 | 5.98 | 5.66 | -0.35 | -5.82% | 5.65 | 6.06 | 296492 | 17301 | 5.99% |
| 2025-01-21 | 5.80 | 6.01 | 0.30 | 5.25% | 5.80 | 6.59 | 519572 | 31361 | 10.50% |
| 2025-01-20 | 5.65 | 5.71 | 0.08 | 1.42% | 5.54 | 5.77 | 121357 | 6916 | 2.45% |
| 2025-01-17 | 5.72 | 5.63 | -0.09 | -1.57% | 5.59 | 5.72 | 90341 | 5096 | 1.83% |
| 2025-01-16 | 5.70 | 5.72 | 0.05 | 0.88% | 5.67 | 5.82 | 108688 | 6252 | 2.20% |
| 2025-01-15 | 5.70 | 5.67 | -0.03 | -0.53% | 5.61 | 5.75 | 118412 | 6729 | 2.39% |
| 2025-01-14 | 5.45 | 5.70 | 0.28 | 5.17% | 5.45 | 5.70 | 139325 | 7803 | 2.82% |
| 2025-01-13 | 5.25 | 5.42 | 0.09 | 1.69% | 5.12 | 5.42 | 119555 | 6347 | 2.42% |
| 2025-01-10 | 5.60 | 5.33 | -0.27 | -4.82% | 5.32 | 5.64 | 122204 | 6675 | 2.47% |
| 2025-01-09 | 5.58 | 5.60 | 0.00 | 0.00% | 5.55 | 5.65 | 94772 | 5317 | 1.92% |
| 2025-01-08 | 5.59 | 5.60 | -0.02 | -0.36% | 5.41 | 5.66 | 120163 | 6677 | 2.43% |
| 2025-01-07 | 5.43 | 5.62 | 0.20 | 3.69% | 5.43 | 5.63 | 125428 | 6919 | 2.53% |
| 2025-01-06 | 5.43 | 5.42 | -0.03 | -0.55% | 5.24 | 5.54 | 128750 | 6961 | 2.60% |
| 2025-01-03 | 5.83 | 5.45 | -0.33 | -5.71% | 5.45 | 5.87 | 138077 | 7732 | 2.79% |
| 2025-01-02 | 5.80 | 5.78 | -0.12 | -2.03% | 5.74 | 6.00 | 126881 | 7441 | 2.78% |
| 2024-12-31 | 6.05 | 5.90 | -0.15 | -2.48% | 5.89 | 6.13 | 107504 | 6431 | 2.35% |
| 2024-12-30 | 6.10 | 6.05 | -0.11 | -1.79% | 5.93 | 6.14 | 107553 | 6473 | 2.35% |
| 2024-12-27 | 6.17 | 6.16 | 0.05 | 0.82% | 6.13 | 6.28 | 121722 | 7564 | 2.66% |
| 2024-12-26 | 5.95 | 6.11 | 0.10 | 1.66% | 5.95 | 6.22 | 147949 | 9087 | 3.24% |
| 2024-12-25 | 6.21 | 6.01 | -0.24 | -3.84% | 5.88 | 6.24 | 192285 | 11522 | 4.21% |