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 | 5.64 | 5.76 | 0.08 | 1.41% | 5.61 | 5.78 | 452695 | 25883 | 0.20% |
| 2025-04-02 | 5.76 | 5.68 | -0.08 | -1.39% | 5.66 | 5.79 | 344025 | 19636 | 0.15% |
| 2025-04-01 | 5.79 | 5.76 | -0.04 | -0.69% | 5.72 | 5.80 | 364993 | 21004 | 0.16% |
| 2025-03-31 | 5.76 | 5.80 | 0.03 | 0.52% | 5.73 | 5.82 | 373997 | 21646 | 0.16% |
| 2025-03-28 | 5.80 | 5.77 | -0.01 | -0.17% | 5.75 | 5.80 | 255457 | 14735 | 0.11% |
| 2025-03-27 | 5.78 | 5.78 | 0.00 | 0.00% | 5.75 | 5.82 | 308774 | 17866 | 0.13% |
| 2025-03-26 | 5.73 | 5.78 | 0.04 | 0.70% | 5.72 | 5.81 | 414162 | 23923 | 0.18% |
| 2025-03-25 | 5.64 | 5.74 | 0.10 | 1.77% | 5.62 | 5.75 | 454691 | 25920 | 0.20% |
| 2025-03-24 | 5.64 | 5.64 | 0.01 | 0.18% | 5.61 | 5.67 | 392244 | 22118 | 0.17% |
| 2025-03-21 | 5.60 | 5.63 | 0.03 | 0.54% | 5.59 | 5.69 | 516429 | 29172 | 0.22% |
| 2025-03-20 | 5.60 | 5.60 | 0.00 | 0.00% | 5.58 | 5.63 | 305048 | 17079 | 0.13% |
| 2025-03-19 | 5.62 | 5.60 | -0.03 | -0.53% | 5.55 | 5.62 | 380700 | 21277 | 0.16% |
| 2025-03-18 | 5.56 | 5.63 | 0.07 | 1.26% | 5.53 | 5.68 | 659849 | 37022 | 0.28% |
| 2025-03-17 | 5.54 | 5.56 | 0.04 | 0.72% | 5.54 | 5.61 | 361704 | 20137 | 0.16% |
| 2025-03-14 | 5.44 | 5.52 | 0.08 | 1.47% | 5.44 | 5.53 | 444234 | 24390 | 0.19% |
| 2025-03-13 | 5.44 | 5.44 | 0.00 | 0.00% | 5.41 | 5.46 | 555734 | 30219 | 0.24% |
| 2025-03-12 | 5.45 | 5.44 | 0.00 | 0.00% | 5.42 | 5.47 | 410751 | 22375 | 0.18% |
| 2025-03-11 | 5.53 | 5.44 | -0.10 | -1.81% | 5.42 | 5.54 | 628645 | 34306 | 0.27% |
| 2025-03-10 | 5.56 | 5.54 | -0.02 | -0.36% | 5.53 | 5.60 | 339898 | 18889 | 0.15% |
| 2025-03-07 | 5.55 | 5.56 | 0.00 | 0.00% | 5.53 | 5.60 | 286878 | 15966 | 0.12% |
| 2025-03-06 | 5.54 | 5.56 | 0.02 | 0.36% | 5.49 | 5.56 | 306272 | 16929 | 0.13% |
| 2025-03-05 | 5.54 | 5.54 | 0.00 | 0.00% | 5.49 | 5.55 | 290328 | 16035 | 0.13% |
| 2025-03-04 | 5.54 | 5.54 | 0.00 | 0.00% | 5.50 | 5.56 | 328307 | 18141 | 0.14% |
| 2025-03-03 | 5.55 | 5.54 | -0.02 | -0.36% | 5.53 | 5.59 | 315150 | 17500 | 0.14% |
| 2025-02-28 | 5.58 | 5.56 | -0.03 | -0.54% | 5.55 | 5.62 | 275680 | 15408 | 0.12% |
| 2025-02-27 | 5.55 | 5.59 | 0.04 | 0.72% | 5.53 | 5.60 | 306387 | 17040 | 0.13% |
| 2025-02-26 | 5.55 | 5.55 | 0.02 | 0.36% | 5.51 | 5.58 | 314006 | 17418 | 0.14% |
| 2025-02-25 | 5.66 | 5.53 | -0.12 | -2.12% | 5.53 | 5.66 | 457438 | 25529 | 0.20% |
| 2025-02-24 | 5.66 | 5.65 | -0.02 | -0.35% | 5.63 | 5.73 | 327042 | 18567 | 0.14% |
| 2025-02-21 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.67 | 273855 | 15480 | 0.12% |
| 2025-02-20 | 5.70 | 5.65 | -0.06 | -1.05% | 5.63 | 5.71 | 290229 | 16424 | 0.13% |
| 2025-02-19 | 5.74 | 5.71 | -0.02 | -0.35% | 5.69 | 5.75 | 286977 | 16393 | 0.12% |
| 2025-02-18 | 5.76 | 5.73 | -0.04 | -0.69% | 5.72 | 5.80 | 316768 | 18279 | 0.14% |
| 2025-02-17 | 5.77 | 5.77 | 0.00 | 0.00% | 5.72 | 5.78 | 288695 | 16593 | 0.12% |
| 2025-02-14 | 5.75 | 5.77 | 0.01 | 0.17% | 5.73 | 5.78 | 199224 | 11455 | 0.09% |
| 2025-02-13 | 5.74 | 5.76 | 0.02 | 0.35% | 5.74 | 5.79 | 290565 | 16751 | 0.13% |
| 2025-02-12 | 5.75 | 5.74 | -0.02 | -0.35% | 5.70 | 5.76 | 283803 | 16260 | 0.12% |
| 2025-02-11 | 5.77 | 5.76 | 0.00 | 0.00% | 5.73 | 5.82 | 244538 | 14107 | 0.11% |
| 2025-02-10 | 5.75 | 5.76 | 0.02 | 0.35% | 5.72 | 5.80 | 412450 | 23768 | 0.18% |
| 2025-02-07 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.77 | 371606 | 21289 | 0.16% |
| 2025-02-06 | 5.68 | 5.72 | 0.04 | 0.70% | 5.68 | 5.73 | 274896 | 15703 | 0.12% |
| 2025-02-05 | 5.91 | 5.68 | -0.24 | -4.05% | 5.68 | 5.93 | 596127 | 34378 | 0.26% |
| 2025-01-27 | 5.78 | 5.92 | 0.16 | 2.78% | 5.78 | 5.96 | 454507 | 26834 | 0.20% |
| 2025-01-24 | 5.76 | 5.76 | 0.00 | 0.00% | 5.72 | 5.79 | 219123 | 12614 | 0.09% |
| 2025-01-23 | 5.70 | 5.76 | 0.08 | 1.41% | 5.69 | 5.79 | 312917 | 18013 | 0.13% |
| 2025-01-22 | 5.71 | 5.68 | -0.02 | -0.35% | 5.64 | 5.72 | 216627 | 12281 | 0.09% |
| 2025-01-21 | 5.77 | 5.70 | -0.04 | -0.70% | 5.70 | 5.79 | 230713 | 13215 | 0.10% |
| 2025-01-20 | 5.78 | 5.74 | 0.01 | 0.17% | 5.74 | 5.85 | 307357 | 17789 | 0.13% |
| 2025-01-17 | 5.73 | 5.73 | 0.02 | 0.35% | 5.64 | 5.74 | 216725 | 12369 | 0.09% |
| 2025-01-16 | 5.67 | 5.71 | 0.01 | 0.18% | 5.67 | 5.76 | 244978 | 13977 | 0.11% |
| 2025-01-15 | 5.72 | 5.70 | -0.01 | -0.18% | 5.69 | 5.81 | 246387 | 14139 | 0.11% |
| 2025-01-14 | 5.59 | 5.71 | 0.12 | 2.15% | 5.57 | 5.74 | 328287 | 18595 | 0.14% |
| 2025-01-13 | 5.69 | 5.59 | -0.13 | -2.27% | 5.57 | 5.73 | 344200 | 19356 | 0.15% |
| 2025-01-10 | 5.79 | 5.72 | -0.07 | -1.21% | 5.70 | 5.80 | 219645 | 12612 | 0.09% |
| 2025-01-09 | 5.91 | 5.79 | -0.12 | -2.03% | 5.78 | 5.91 | 314450 | 18292 | 0.14% |
| 2025-01-08 | 5.85 | 5.91 | 0.07 | 1.20% | 5.84 | 5.97 | 345007 | 20361 | 0.15% |
| 2025-01-07 | 5.94 | 5.84 | -0.10 | -1.68% | 5.83 | 5.94 | 414362 | 24328 | 0.18% |
| 2025-01-06 | 5.98 | 5.94 | -0.04 | -0.67% | 5.89 | 6.00 | 323594 | 19187 | 0.14% |
| 2025-01-03 | 6.00 | 5.98 | 0.00 | 0.00% | 5.92 | 6.09 | 422217 | 25323 | 0.18% |
| 2025-01-02 | 6.10 | 5.98 | -0.14 | -2.29% | 5.96 | 6.17 | 493284 | 29909 | 0.21% |
| 2024-12-31 | 6.10 | 6.12 | 0.02 | 0.33% | 6.09 | 6.17 | 365972 | 22468 | 0.16% |
| 2024-12-30 | 6.05 | 6.10 | 0.05 | 0.83% | 6.02 | 6.13 | 334409 | 20378 | 0.14% |
| 2024-12-27 | 6.00 | 6.05 | 0.07 | 1.17% | 5.94 | 6.06 | 321525 | 19311 | 0.14% |
| 2024-12-26 | 6.05 | 5.98 | -0.06 | -0.99% | 5.96 | 6.07 | 242560 | 14566 | 0.10% |
| 2024-12-25 | 6.11 | 6.09 | 0.00 | 0.00% | 6.05 | 6.12 | 270477 | 16456 | 0.12% |