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 | 5.83 | 5.85 | -0.02 | -0.34% | 5.80 | 5.91 | 66764 | 3905 | 0.50% |
| 2025-04-02 | 5.88 | 5.87 | 0.00 | 0.00% | 5.82 | 5.94 | 63134 | 3714 | 0.48% |
| 2025-04-01 | 5.74 | 5.87 | 0.12 | 2.09% | 5.72 | 5.93 | 108114 | 6354 | 0.82% |
| 2025-03-31 | 5.82 | 5.75 | -0.07 | -1.20% | 5.69 | 5.84 | 86708 | 4998 | 0.66% |
| 2025-03-28 | 5.84 | 5.82 | -0.02 | -0.34% | 5.78 | 5.87 | 57043 | 3323 | 0.43% |
| 2025-03-27 | 5.89 | 5.84 | -0.08 | -1.35% | 5.77 | 5.91 | 75125 | 4389 | 0.57% |
| 2025-03-26 | 5.78 | 5.92 | 0.11 | 1.89% | 5.76 | 5.97 | 98169 | 5792 | 0.74% |
| 2025-03-25 | 5.75 | 5.81 | 0.04 | 0.69% | 5.72 | 5.85 | 85021 | 4929 | 0.64% |
| 2025-03-24 | 5.92 | 5.77 | -0.15 | -2.53% | 5.65 | 5.92 | 154771 | 8922 | 1.17% |
| 2025-03-21 | 6.01 | 5.92 | -0.11 | -1.82% | 5.90 | 6.07 | 128337 | 7659 | 0.97% |
| 2025-03-20 | 5.97 | 6.03 | 0.07 | 1.17% | 5.93 | 6.12 | 137682 | 8301 | 1.04% |
| 2025-03-19 | 5.99 | 5.96 | -0.03 | -0.50% | 5.92 | 6.00 | 74764 | 4452 | 0.57% |
| 2025-03-18 | 5.94 | 5.99 | 0.06 | 1.01% | 5.93 | 6.00 | 78811 | 4701 | 0.60% |
| 2025-03-17 | 5.91 | 5.93 | 0.02 | 0.34% | 5.90 | 5.96 | 71666 | 4253 | 0.54% |
| 2025-03-14 | 5.78 | 5.91 | 0.09 | 1.55% | 5.77 | 5.91 | 110162 | 6454 | 0.83% |
| 2025-03-13 | 5.89 | 5.82 | -0.09 | -1.52% | 5.74 | 5.91 | 127434 | 7397 | 0.96% |
| 2025-03-12 | 5.89 | 5.91 | 0.01 | 0.17% | 5.89 | 5.95 | 96620 | 5718 | 0.73% |
| 2025-03-11 | 5.85 | 5.90 | 0.00 | 0.00% | 5.82 | 5.92 | 90717 | 5325 | 0.69% |
| 2025-03-10 | 5.81 | 5.90 | 0.10 | 1.72% | 5.81 | 5.96 | 118912 | 7016 | 0.90% |
| 2025-03-07 | 5.85 | 5.80 | -0.17 | -2.85% | 5.78 | 5.94 | 205281 | 11972 | 2.68% |
| 2025-03-06 | 5.95 | 5.97 | 0.01 | 0.17% | 5.94 | 6.00 | 119051 | 7107 | 1.55% |
| 2025-03-05 | 6.00 | 5.96 | -0.02 | -0.33% | 5.89 | 6.00 | 76883 | 4564 | 1.00% |
| 2025-03-04 | 5.88 | 5.98 | 0.07 | 1.18% | 5.85 | 6.00 | 67307 | 4008 | 0.88% |
| 2025-03-03 | 5.89 | 5.91 | 0.02 | 0.34% | 5.86 | 6.01 | 99571 | 5914 | 1.30% |
| 2025-02-28 | 6.10 | 5.89 | -0.22 | -3.60% | 5.86 | 6.12 | 128186 | 7655 | 1.67% |
| 2025-02-27 | 6.19 | 6.11 | -0.07 | -1.13% | 6.01 | 6.21 | 134381 | 8197 | 1.75% |
| 2025-02-26 | 6.13 | 6.18 | 0.04 | 0.65% | 6.10 | 6.24 | 128829 | 7959 | 1.68% |
| 2025-02-25 | 6.11 | 6.14 | -0.01 | -0.16% | 6.04 | 6.20 | 130362 | 7984 | 1.70% |
| 2025-02-24 | 6.08 | 6.15 | 0.07 | 1.15% | 6.07 | 6.19 | 138869 | 8526 | 1.81% |
| 2025-02-21 | 6.08 | 6.08 | 0.03 | 0.50% | 5.99 | 6.10 | 116328 | 7035 | 1.52% |
| 2025-02-20 | 6.06 | 6.05 | -0.03 | -0.49% | 6.01 | 6.10 | 104514 | 6319 | 1.36% |
| 2025-02-19 | 5.95 | 6.08 | 0.14 | 2.36% | 5.94 | 6.08 | 96829 | 5842 | 1.26% |
| 2025-02-18 | 6.16 | 5.94 | -0.24 | -3.88% | 5.92 | 6.17 | 157213 | 9492 | 2.05% |
| 2025-02-17 | 6.19 | 6.18 | 0.05 | 0.82% | 6.12 | 6.24 | 122791 | 7585 | 1.60% |
| 2025-02-14 | 6.08 | 6.13 | 0.03 | 0.49% | 6.08 | 6.19 | 119488 | 7341 | 1.56% |
| 2025-02-13 | 6.22 | 6.10 | -0.15 | -2.40% | 6.10 | 6.26 | 175898 | 10847 | 2.29% |
| 2025-02-12 | 6.22 | 6.25 | 0.02 | 0.32% | 6.16 | 6.26 | 189836 | 11806 | 2.47% |
| 2025-02-11 | 6.49 | 6.23 | -0.32 | -4.89% | 6.20 | 6.55 | 386934 | 24234 | 5.04% |
| 2025-02-10 | 6.13 | 6.55 | 0.44 | 7.20% | 6.09 | 6.58 | 504512 | 32209 | 6.57% |
| 2025-02-07 | 5.95 | 6.11 | 0.20 | 3.38% | 5.93 | 6.12 | 193861 | 11711 | 2.53% |
| 2025-02-06 | 5.73 | 5.91 | 0.18 | 3.14% | 5.70 | 5.91 | 117173 | 6817 | 1.53% |
| 2025-02-05 | 5.74 | 5.73 | 0.06 | 1.06% | 5.67 | 5.75 | 54538 | 3119 | 0.71% |
| 2025-01-27 | 5.75 | 5.67 | -0.05 | -0.87% | 5.67 | 5.83 | 91602 | 5254 | 1.19% |
| 2025-01-24 | 5.70 | 5.72 | 0.03 | 0.53% | 5.67 | 5.75 | 71550 | 4086 | 0.93% |
| 2025-01-23 | 5.73 | 5.69 | 0.02 | 0.35% | 5.69 | 5.81 | 80611 | 4643 | 1.05% |
| 2025-01-22 | 5.72 | 5.67 | -0.05 | -0.87% | 5.64 | 5.72 | 56637 | 3213 | 0.74% |
| 2025-01-21 | 5.83 | 5.72 | -0.06 | -1.04% | 5.69 | 5.83 | 59113 | 3385 | 0.77% |
| 2025-01-20 | 5.83 | 5.78 | 0.06 | 1.05% | 5.75 | 5.83 | 84232 | 4877 | 1.10% |
| 2025-01-17 | 5.71 | 5.72 | 0.01 | 0.18% | 5.64 | 5.75 | 64471 | 3676 | 0.84% |
| 2025-01-16 | 5.74 | 5.71 | 0.01 | 0.18% | 5.64 | 5.80 | 89530 | 5126 | 1.17% |
| 2025-01-15 | 5.80 | 5.70 | -0.10 | -1.72% | 5.69 | 5.80 | 71581 | 4103 | 0.93% |
| 2025-01-14 | 5.53 | 5.80 | 0.26 | 4.69% | 5.53 | 5.81 | 120158 | 6871 | 1.57% |
| 2025-01-13 | 5.44 | 5.54 | 0.05 | 0.91% | 5.39 | 5.57 | 68772 | 3779 | 0.90% |
| 2025-01-10 | 5.65 | 5.49 | -0.16 | -2.83% | 5.49 | 5.70 | 72348 | 4051 | 0.94% |
| 2025-01-09 | 5.60 | 5.65 | 0.01 | 0.18% | 5.59 | 5.70 | 71603 | 4053 | 0.93% |
| 2025-01-08 | 5.66 | 5.64 | -0.03 | -0.53% | 5.45 | 5.68 | 103010 | 5751 | 1.34% |
| 2025-01-07 | 5.61 | 5.67 | 0.07 | 1.25% | 5.56 | 5.67 | 72146 | 4055 | 0.94% |
| 2025-01-06 | 5.57 | 5.60 | 0.03 | 0.54% | 5.44 | 5.69 | 86829 | 4838 | 1.13% |
| 2025-01-03 | 5.78 | 5.57 | -0.18 | -3.13% | 5.57 | 5.82 | 130023 | 7400 | 1.69% |
| 2025-01-02 | 5.94 | 5.75 | -0.20 | -3.36% | 5.68 | 5.99 | 134032 | 7842 | 1.75% |
| 2024-12-31 | 6.15 | 5.95 | -0.17 | -2.78% | 5.94 | 6.17 | 122479 | 7392 | 1.60% |
| 2024-12-30 | 6.16 | 6.12 | -0.05 | -0.81% | 6.04 | 6.17 | 85332 | 5214 | 1.11% |
| 2024-12-27 | 6.13 | 6.17 | 0.06 | 0.98% | 6.09 | 6.23 | 104776 | 6465 | 1.37% |
| 2024-12-26 | 6.12 | 6.11 | -0.02 | -0.33% | 6.10 | 6.19 | 92756 | 5695 | 1.21% |