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 | 5.37 | 5.43 | -0.03 | -0.55% | 5.37 | 5.51 | 72664 | 3944 | 3.29% |
| 2025-04-02 | 5.48 | 5.46 | -0.02 | -0.36% | 5.44 | 5.53 | 50822 | 2789 | 2.30% |
| 2025-04-01 | 5.39 | 5.48 | 0.10 | 1.86% | 5.39 | 5.58 | 92398 | 5089 | 4.19% |
| 2025-03-31 | 5.48 | 5.38 | -0.13 | -2.36% | 5.27 | 5.49 | 102328 | 5468 | 4.64% |
| 2025-03-28 | 5.63 | 5.51 | -0.18 | -3.16% | 5.50 | 5.85 | 133884 | 7485 | 6.06% |
| 2025-03-27 | 5.61 | 5.69 | 0.08 | 1.43% | 5.49 | 5.87 | 178044 | 10182 | 8.07% |
| 2025-03-26 | 5.46 | 5.61 | 0.11 | 2.00% | 5.46 | 5.64 | 91755 | 5134 | 4.16% |
| 2025-03-25 | 5.50 | 5.50 | -0.02 | -0.36% | 5.39 | 5.55 | 89878 | 4923 | 4.07% |
| 2025-03-24 | 5.80 | 5.52 | -0.27 | -4.66% | 5.37 | 5.85 | 138758 | 7725 | 6.29% |
| 2025-03-21 | 5.87 | 5.79 | -0.12 | -2.03% | 5.77 | 5.91 | 94052 | 5479 | 4.26% |
| 2025-03-20 | 5.90 | 5.91 | 0.01 | 0.17% | 5.85 | 5.94 | 96298 | 5681 | 4.36% |
| 2025-03-19 | 5.94 | 5.90 | -0.04 | -0.67% | 5.88 | 5.98 | 88964 | 5271 | 4.03% |
| 2025-03-18 | 5.95 | 5.94 | -0.01 | -0.17% | 5.87 | 5.99 | 91924 | 5433 | 4.14% |
| 2025-03-17 | 5.94 | 5.95 | 0.03 | 0.51% | 5.84 | 5.98 | 124794 | 7388 | 5.62% |
| 2025-03-14 | 5.72 | 5.92 | 0.19 | 3.32% | 5.67 | 5.93 | 166882 | 9722 | 7.51% |
| 2025-03-13 | 5.76 | 5.73 | 0.00 | 0.00% | 5.61 | 5.82 | 148102 | 8455 | 6.66% |
| 2025-03-12 | 5.73 | 5.73 | 0.03 | 0.53% | 5.68 | 5.78 | 94782 | 5432 | 4.27% |
| 2025-03-11 | 5.63 | 5.70 | 0.02 | 0.35% | 5.59 | 5.70 | 67035 | 3787 | 3.02% |
| 2025-03-10 | 5.72 | 5.68 | -0.02 | -0.35% | 5.64 | 5.77 | 97779 | 5565 | 4.40% |
| 2025-03-07 | 5.83 | 5.70 | -0.16 | -2.73% | 5.67 | 5.88 | 107000 | 6171 | 4.82% |
| 2025-03-06 | 5.68 | 5.86 | 0.19 | 3.35% | 5.65 | 5.86 | 154036 | 8920 | 6.93% |
| 2025-03-05 | 5.75 | 5.67 | -0.07 | -1.22% | 5.57 | 5.76 | 92784 | 5224 | 4.18% |
| 2025-03-04 | 5.66 | 5.74 | 0.08 | 1.41% | 5.65 | 5.75 | 81705 | 4661 | 3.68% |
| 2025-03-03 | 5.67 | 5.66 | 0.05 | 0.89% | 5.61 | 5.76 | 91665 | 5220 | 4.13% |
| 2025-02-28 | 5.82 | 5.61 | -0.24 | -4.10% | 5.60 | 5.84 | 118396 | 6734 | 5.33% |
| 2025-02-27 | 5.90 | 5.85 | -0.05 | -0.85% | 5.73 | 5.97 | 119231 | 6973 | 5.37% |
| 2025-02-26 | 5.93 | 5.90 | 0.01 | 0.17% | 5.84 | 6.03 | 139890 | 8256 | 6.30% |
| 2025-02-25 | 5.96 | 5.89 | -0.14 | -2.32% | 5.86 | 6.02 | 116029 | 6887 | 5.22% |
| 2025-02-24 | 5.98 | 6.03 | 0.06 | 1.01% | 5.87 | 6.09 | 142992 | 8557 | 6.44% |
| 2025-02-21 | 6.03 | 5.97 | -0.04 | -0.67% | 5.83 | 6.05 | 153912 | 9107 | 6.93% |
| 2025-02-20 | 5.99 | 6.01 | 0.03 | 0.50% | 5.94 | 6.06 | 136357 | 8178 | 6.14% |
| 2025-02-19 | 5.86 | 5.98 | 0.11 | 1.87% | 5.83 | 5.99 | 142962 | 8480 | 6.43% |
| 2025-02-18 | 6.23 | 5.87 | -0.42 | -6.68% | 5.80 | 6.27 | 229910 | 13855 | 10.35% |
| 2025-02-17 | 6.21 | 6.29 | 0.12 | 1.94% | 6.16 | 6.34 | 184206 | 11540 | 8.29% |
| 2025-02-14 | 6.21 | 6.17 | -0.07 | -1.12% | 6.11 | 6.25 | 168767 | 10422 | 7.60% |
| 2025-02-13 | 6.40 | 6.24 | -0.16 | -2.50% | 6.17 | 6.40 | 223972 | 14022 | 10.08% |
| 2025-02-12 | 6.39 | 6.40 | -0.14 | -2.14% | 6.31 | 6.46 | 278461 | 17772 | 12.53% |
| 2025-02-11 | 6.14 | 6.54 | 0.40 | 6.51% | 6.08 | 6.57 | 377512 | 23850 | 16.99% |
| 2025-02-10 | 6.07 | 6.14 | 0.10 | 1.66% | 6.03 | 6.15 | 169875 | 10345 | 7.65% |
| 2025-02-07 | 5.99 | 6.04 | 0.07 | 1.17% | 5.94 | 6.14 | 223494 | 13516 | 10.06% |
| 2025-02-06 | 5.82 | 5.97 | 0.11 | 1.88% | 5.76 | 5.98 | 183378 | 10788 | 8.25% |
| 2025-02-05 | 5.84 | 5.86 | 0.10 | 1.74% | 5.78 | 5.94 | 125527 | 7353 | 5.65% |
| 2025-01-27 | 6.05 | 5.76 | -0.13 | -2.21% | 5.76 | 6.10 | 152963 | 9066 | 6.88% |
| 2025-01-24 | 5.73 | 5.89 | 0.16 | 2.79% | 5.66 | 5.90 | 146786 | 8497 | 6.61% |
| 2025-01-23 | 5.88 | 5.73 | -0.02 | -0.35% | 5.73 | 5.98 | 169454 | 9930 | 7.63% |
| 2025-01-22 | 6.06 | 5.75 | -0.39 | -6.35% | 5.72 | 6.09 | 207988 | 12114 | 9.36% |
| 2025-01-21 | 6.31 | 6.14 | -0.11 | -1.76% | 6.02 | 6.42 | 224180 | 13913 | 10.09% |
| 2025-01-20 | 6.16 | 6.25 | 0.10 | 1.63% | 6.04 | 6.38 | 213501 | 13236 | 9.61% |
| 2025-01-17 | 6.53 | 6.15 | -0.64 | -9.43% | 6.12 | 6.53 | 395628 | 24941 | 17.81% |
| 2025-01-16 | 6.23 | 6.79 | 0.49 | 7.78% | 6.14 | 6.85 | 575791 | 37402 | 25.92% |
| 2025-01-15 | 6.21 | 6.30 | 0.07 | 1.12% | 6.07 | 6.58 | 480013 | 30155 | 21.60% |
| 2025-01-14 | 6.09 | 6.23 | 0.42 | 7.23% | 5.94 | 6.26 | 429167 | 26182 | 19.32% |
| 2025-01-13 | 5.64 | 5.81 | -0.32 | -5.22% | 5.55 | 5.93 | 481985 | 27699 | 21.69% |
| 2025-01-10 | 5.65 | 6.13 | 0.58 | 10.45% | 5.65 | 6.66 | 573206 | 36702 | 25.80% |
| 2025-01-09 | 5.46 | 5.55 | 0.08 | 1.46% | 5.41 | 5.74 | 157947 | 8834 | 7.11% |
| 2025-01-08 | 5.47 | 5.47 | 0.00 | 0.00% | 5.22 | 5.53 | 115249 | 6216 | 5.19% |
| 2025-01-07 | 5.28 | 5.47 | 0.25 | 4.79% | 5.27 | 5.48 | 131591 | 7065 | 5.92% |
| 2025-01-06 | 5.31 | 5.22 | -0.09 | -1.69% | 4.95 | 5.36 | 129269 | 6741 | 5.82% |
| 2025-01-03 | 5.89 | 5.31 | -0.43 | -7.49% | 5.28 | 5.93 | 162922 | 8965 | 7.33% |
| 2025-01-02 | 5.76 | 5.74 | 0.10 | 1.77% | 5.62 | 5.94 | 173975 | 10095 | 7.83% |
| 2024-12-31 | 5.83 | 5.64 | -0.19 | -3.26% | 5.62 | 5.91 | 116776 | 6691 | 5.26% |
| 2024-12-30 | 5.98 | 5.83 | -0.18 | -3.00% | 5.70 | 5.99 | 139442 | 8100 | 6.28% |
| 2024-12-27 | 5.99 | 6.01 | 0.05 | 0.84% | 5.88 | 6.11 | 120794 | 7297 | 5.44% |
| 2024-12-26 | 5.95 | 5.96 | 0.01 | 0.17% | 5.92 | 6.10 | 149019 | 8959 | 6.71% |