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 | 5.66 | 5.72 | 0.01 | 0.18% | 5.60 | 5.79 | 51660 | 2941 | 1.58% |
| 2025-04-02 | 5.70 | 5.71 | 0.01 | 0.18% | 5.66 | 5.79 | 47179 | 2702 | 1.44% |
| 2025-04-01 | 5.60 | 5.70 | 0.13 | 2.33% | 5.57 | 5.82 | 76079 | 4357 | 2.32% |
| 2025-03-31 | 5.61 | 5.57 | -0.07 | -1.24% | 5.46 | 5.64 | 72573 | 4021 | 2.21% |
| 2025-03-28 | 5.84 | 5.64 | -0.20 | -3.42% | 5.64 | 5.88 | 75101 | 4290 | 2.29% |
| 2025-03-27 | 5.84 | 5.84 | 0.05 | 0.86% | 5.71 | 5.95 | 109137 | 6381 | 3.33% |
| 2025-03-26 | 5.54 | 5.79 | 0.28 | 5.08% | 5.50 | 5.85 | 110845 | 6379 | 3.38% |
| 2025-03-25 | 5.44 | 5.51 | 0.07 | 1.29% | 5.37 | 5.55 | 61247 | 3350 | 1.87% |
| 2025-03-24 | 5.71 | 5.44 | -0.28 | -4.90% | 5.33 | 5.76 | 87947 | 4844 | 2.68% |
| 2025-03-21 | 5.83 | 5.72 | -0.16 | -2.72% | 5.70 | 5.89 | 88480 | 5095 | 2.70% |
| 2025-03-20 | 5.82 | 5.88 | 0.06 | 1.03% | 5.73 | 5.92 | 86192 | 5038 | 2.63% |
| 2025-03-19 | 5.93 | 5.82 | -0.10 | -1.69% | 5.78 | 5.94 | 73950 | 4324 | 2.26% |
| 2025-03-18 | 5.92 | 5.92 | 0.01 | 0.17% | 5.86 | 5.93 | 47294 | 2788 | 1.44% |
| 2025-03-17 | 5.94 | 5.91 | -0.01 | -0.17% | 5.86 | 5.94 | 54366 | 3205 | 1.66% |
| 2025-03-14 | 5.76 | 5.92 | 0.14 | 2.42% | 5.73 | 5.93 | 102027 | 5964 | 3.11% |
| 2025-03-13 | 5.78 | 5.78 | 0.03 | 0.52% | 5.62 | 5.79 | 87190 | 4969 | 2.66% |
| 2025-03-12 | 5.84 | 5.75 | -0.08 | -1.37% | 5.74 | 5.87 | 78334 | 4540 | 2.39% |
| 2025-03-11 | 5.81 | 5.83 | 0.01 | 0.17% | 5.73 | 5.83 | 56729 | 3281 | 1.73% |
| 2025-03-10 | 5.83 | 5.82 | -0.01 | -0.17% | 5.78 | 5.90 | 52795 | 3080 | 1.61% |
| 2025-03-07 | 5.97 | 5.83 | -0.13 | -2.18% | 5.78 | 5.97 | 73978 | 4331 | 2.26% |
| 2025-03-06 | 5.89 | 5.96 | 0.10 | 1.71% | 5.86 | 6.02 | 84873 | 5047 | 2.59% |
| 2025-03-05 | 5.93 | 5.86 | -0.09 | -1.51% | 5.80 | 6.00 | 69816 | 4096 | 2.13% |
| 2025-03-04 | 5.79 | 5.95 | 0.15 | 2.59% | 5.72 | 5.96 | 92554 | 5450 | 2.82% |
| 2025-03-03 | 5.83 | 5.80 | -0.04 | -0.68% | 5.74 | 5.91 | 103204 | 6014 | 3.15% |
| 2025-02-28 | 5.93 | 5.84 | -0.10 | -1.68% | 5.81 | 6.08 | 156399 | 9336 | 4.77% |
| 2025-02-27 | 6.04 | 5.94 | -0.08 | -1.33% | 5.83 | 6.07 | 141722 | 8409 | 4.32% |
| 2025-02-26 | 5.73 | 6.02 | 0.33 | 5.80% | 5.70 | 6.11 | 206413 | 12266 | 6.30% |
| 2025-02-25 | 5.75 | 5.69 | -0.07 | -1.22% | 5.63 | 5.84 | 80405 | 4589 | 2.45% |
| 2025-02-24 | 5.58 | 5.76 | 0.17 | 3.04% | 5.50 | 5.78 | 125657 | 7132 | 3.83% |
| 2025-02-21 | 5.60 | 5.59 | 0.02 | 0.36% | 5.43 | 5.62 | 83932 | 4635 | 2.56% |
| 2025-02-20 | 5.50 | 5.57 | 0.07 | 1.27% | 5.48 | 5.62 | 75069 | 4180 | 2.29% |
| 2025-02-19 | 5.39 | 5.50 | 0.12 | 2.23% | 5.37 | 5.54 | 61938 | 3394 | 1.89% |
| 2025-02-18 | 5.66 | 5.38 | -0.26 | -4.61% | 5.36 | 5.68 | 91132 | 5010 | 2.78% |
| 2025-02-17 | 5.54 | 5.64 | 0.10 | 1.81% | 5.54 | 5.70 | 99214 | 5581 | 3.03% |
| 2025-02-14 | 5.55 | 5.54 | 0.00 | 0.00% | 5.50 | 5.59 | 53633 | 2974 | 1.64% |
| 2025-02-13 | 5.66 | 5.54 | -0.12 | -2.12% | 5.53 | 5.70 | 71812 | 4021 | 2.19% |
| 2025-02-12 | 5.67 | 5.66 | -0.01 | -0.18% | 5.51 | 5.68 | 97144 | 5439 | 2.96% |
| 2025-02-11 | 5.60 | 5.67 | 0.08 | 1.43% | 5.49 | 5.69 | 121320 | 6790 | 3.70% |
| 2025-02-10 | 5.49 | 5.59 | 0.10 | 1.82% | 5.47 | 5.60 | 68424 | 3792 | 2.09% |
| 2025-02-07 | 5.44 | 5.49 | 0.05 | 0.92% | 5.40 | 5.55 | 86028 | 4735 | 2.62% |
| 2025-02-06 | 5.39 | 5.44 | 0.05 | 0.93% | 5.30 | 5.45 | 71305 | 3840 | 2.17% |
| 2025-02-05 | 5.29 | 5.39 | 0.13 | 2.47% | 5.29 | 5.42 | 67580 | 3634 | 2.06% |
| 2025-01-27 | 5.32 | 5.26 | -0.03 | -0.57% | 5.25 | 5.46 | 70718 | 3790 | 2.16% |
| 2025-01-24 | 5.27 | 5.29 | 0.06 | 1.15% | 5.17 | 5.33 | 77673 | 4074 | 2.37% |
| 2025-01-23 | 5.29 | 5.23 | 0.04 | 0.77% | 5.20 | 5.42 | 97960 | 5201 | 2.99% |
| 2025-01-22 | 5.24 | 5.19 | -0.07 | -1.33% | 5.15 | 5.29 | 58151 | 3024 | 1.77% |
| 2025-01-21 | 5.44 | 5.26 | -0.16 | -2.95% | 5.20 | 5.50 | 109085 | 5768 | 3.33% |
| 2025-01-20 | 5.32 | 5.42 | 0.13 | 2.46% | 5.24 | 5.45 | 92872 | 4999 | 2.83% |
| 2025-01-17 | 5.32 | 5.29 | -0.04 | -0.75% | 5.24 | 5.35 | 87615 | 4638 | 2.67% |
| 2025-01-16 | 5.34 | 5.33 | 0.02 | 0.38% | 5.28 | 5.44 | 73277 | 3922 | 2.23% |
| 2025-01-15 | 5.36 | 5.31 | -0.05 | -0.93% | 5.28 | 5.40 | 74438 | 3976 | 2.27% |
| 2025-01-14 | 5.16 | 5.36 | 0.27 | 5.30% | 5.10 | 5.37 | 79283 | 4183 | 2.42% |
| 2025-01-13 | 5.02 | 5.09 | 0.08 | 1.60% | 4.82 | 5.11 | 70788 | 3549 | 2.16% |
| 2025-01-10 | 5.24 | 5.01 | -0.21 | -4.02% | 5.00 | 5.27 | 67487 | 3461 | 2.06% |
| 2025-01-09 | 5.07 | 5.22 | 0.12 | 2.35% | 5.04 | 5.30 | 93194 | 4863 | 2.84% |
| 2025-01-08 | 5.10 | 5.10 | -0.04 | -0.78% | 4.92 | 5.17 | 82591 | 4173 | 2.52% |
| 2025-01-07 | 4.94 | 5.14 | 0.20 | 4.05% | 4.94 | 5.15 | 80539 | 4066 | 2.46% |
| 2025-01-06 | 4.95 | 4.94 | -0.04 | -0.80% | 4.65 | 4.98 | 99702 | 4852 | 3.04% |
| 2025-01-03 | 5.35 | 4.98 | -0.36 | -6.74% | 4.96 | 5.41 | 116257 | 5957 | 3.55% |
| 2025-01-02 | 5.40 | 5.34 | -0.02 | -0.37% | 5.29 | 5.54 | 80577 | 4361 | 2.46% |
| 2024-12-31 | 5.51 | 5.36 | -0.12 | -2.19% | 5.35 | 5.64 | 78790 | 4293 | 2.40% |
| 2024-12-30 | 5.62 | 5.48 | -0.15 | -2.66% | 5.39 | 5.67 | 78412 | 4305 | 2.39% |
| 2024-12-27 | 5.59 | 5.63 | 0.13 | 2.36% | 5.46 | 5.75 | 96608 | 5449 | 2.95% |
| 2024-12-26 | 5.30 | 5.50 | 0.16 | 3.00% | 5.30 | 5.66 | 131153 | 7249 | 4.00% |
| 2024-12-25 | 5.59 | 5.34 | -0.25 | -4.47% | 5.20 | 5.60 | 131439 | 7003 | 4.01% |