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 | 5.79 | 0.09 | 1.58% | 5.65 | 5.80 | 607547 | 34858 | 0.48% |
| 2025-04-02 | 5.70 | 5.70 | -0.01 | -0.18% | 5.68 | 5.74 | 334487 | 19085 | 0.26% |
| 2025-04-01 | 5.70 | 5.71 | 0.03 | 0.53% | 5.63 | 5.76 | 548701 | 31276 | 0.43% |
| 2025-03-31 | 5.81 | 5.68 | -0.14 | -2.41% | 5.66 | 5.83 | 826646 | 47255 | 0.65% |
| 2025-03-28 | 6.02 | 5.82 | -0.20 | -3.32% | 5.81 | 6.04 | 837245 | 49189 | 0.66% |
| 2025-03-27 | 6.09 | 6.02 | -0.10 | -1.63% | 5.99 | 6.13 | 516179 | 31155 | 0.41% |
| 2025-03-26 | 6.12 | 6.12 | 0.00 | 0.00% | 6.05 | 6.15 | 565180 | 34507 | 0.45% |
| 2025-03-25 | 5.92 | 6.12 | 0.21 | 3.55% | 5.89 | 6.16 | 1409253 | 85392 | 1.11% |
| 2025-03-24 | 5.81 | 5.91 | 0.09 | 1.55% | 5.81 | 5.92 | 637034 | 37454 | 0.50% |
| 2025-03-21 | 5.90 | 5.82 | -0.08 | -1.36% | 5.80 | 5.94 | 563649 | 33039 | 0.44% |
| 2025-03-20 | 5.91 | 5.90 | -0.02 | -0.34% | 5.89 | 5.96 | 418679 | 24800 | 0.33% |
| 2025-03-19 | 5.90 | 5.92 | 0.01 | 0.17% | 5.88 | 5.99 | 439668 | 26117 | 0.35% |
| 2025-03-18 | 5.94 | 5.91 | -0.03 | -0.51% | 5.88 | 5.96 | 403588 | 23890 | 0.32% |
| 2025-03-17 | 5.93 | 5.94 | 0.02 | 0.34% | 5.90 | 6.04 | 613906 | 36560 | 0.48% |
| 2025-03-14 | 5.82 | 5.92 | 0.10 | 1.72% | 5.80 | 5.93 | 469938 | 27642 | 0.37% |
| 2025-03-13 | 5.90 | 5.82 | -0.05 | -0.85% | 5.77 | 5.92 | 501158 | 29174 | 0.40% |
| 2025-03-12 | 5.94 | 5.87 | -0.07 | -1.18% | 5.86 | 5.96 | 445993 | 26294 | 0.35% |
| 2025-03-11 | 5.88 | 5.94 | 0.05 | 0.85% | 5.85 | 5.94 | 413881 | 24438 | 0.33% |
| 2025-03-10 | 6.00 | 5.89 | -0.13 | -2.16% | 5.85 | 6.02 | 653759 | 38569 | 0.52% |
| 2025-03-07 | 6.02 | 6.02 | -0.04 | -0.66% | 5.98 | 6.08 | 505586 | 30512 | 0.40% |
| 2025-03-06 | 6.10 | 6.06 | 0.05 | 0.83% | 6.00 | 6.11 | 731142 | 44189 | 0.58% |
| 2025-03-05 | 5.88 | 6.01 | 0.13 | 2.21% | 5.87 | 6.04 | 991182 | 59135 | 0.78% |
| 2025-03-04 | 5.85 | 5.88 | 0.04 | 0.68% | 5.77 | 5.90 | 656835 | 38421 | 0.52% |
| 2025-03-03 | 5.86 | 5.84 | -0.01 | -0.17% | 5.80 | 5.89 | 587841 | 34328 | 0.46% |
| 2025-02-28 | 5.88 | 5.85 | -0.05 | -0.85% | 5.83 | 5.97 | 780521 | 46034 | 0.62% |
| 2025-02-27 | 5.76 | 5.90 | 0.12 | 2.08% | 5.75 | 5.91 | 1111874 | 65009 | 0.88% |
| 2025-02-26 | 5.82 | 5.78 | -0.02 | -0.34% | 5.70 | 5.90 | 921670 | 53117 | 0.73% |
| 2025-02-25 | 5.81 | 5.80 | -0.05 | -0.85% | 5.76 | 5.95 | 1185805 | 69662 | 0.94% |
| 2025-02-24 | 5.64 | 5.85 | 0.21 | 3.72% | 5.61 | 5.86 | 1511050 | 87268 | 1.19% |
| 2025-02-21 | 5.65 | 5.64 | 0.00 | 0.00% | 5.62 | 5.68 | 650135 | 36671 | 0.51% |
| 2025-02-20 | 5.67 | 5.64 | -0.02 | -0.35% | 5.62 | 5.71 | 705326 | 39864 | 0.56% |
| 2025-02-19 | 5.68 | 5.66 | -0.03 | -0.53% | 5.63 | 5.70 | 695384 | 39326 | 0.55% |
| 2025-02-18 | 5.76 | 5.69 | -0.09 | -1.56% | 5.68 | 5.78 | 662586 | 37980 | 0.52% |
| 2025-02-17 | 5.81 | 5.78 | -0.03 | -0.52% | 5.74 | 5.82 | 587917 | 33907 | 0.46% |
| 2025-02-14 | 5.80 | 5.81 | 0.00 | 0.00% | 5.76 | 5.82 | 491918 | 28482 | 0.39% |
| 2025-02-13 | 5.76 | 5.81 | 0.04 | 0.69% | 5.75 | 5.84 | 839782 | 48759 | 0.66% |
| 2025-02-12 | 5.78 | 5.77 | -0.01 | -0.17% | 5.72 | 5.84 | 754096 | 43457 | 0.60% |
| 2025-02-11 | 5.95 | 5.78 | -0.17 | -2.86% | 5.74 | 5.98 | 1190228 | 68999 | 0.94% |
| 2025-02-10 | 5.88 | 5.95 | 0.06 | 1.02% | 5.84 | 5.96 | 896490 | 52994 | 0.71% |
| 2025-02-07 | 5.87 | 5.89 | 0.03 | 0.51% | 5.80 | 5.91 | 1019275 | 59791 | 0.80% |
| 2025-02-06 | 5.88 | 5.86 | 0.01 | 0.17% | 5.81 | 5.91 | 670846 | 39295 | 0.53% |
| 2025-02-05 | 6.16 | 5.85 | -0.34 | -5.49% | 5.85 | 6.18 | 1195014 | 70715 | 0.94% |
| 2025-01-27 | 6.26 | 6.19 | -0.08 | -1.28% | 6.16 | 6.29 | 443247 | 27497 | 0.35% |
| 2025-01-24 | 6.25 | 6.27 | 0.02 | 0.32% | 6.20 | 6.34 | 349284 | 21911 | 0.28% |
| 2025-01-23 | 6.31 | 6.25 | -0.03 | -0.48% | 6.20 | 6.38 | 508555 | 31909 | 0.40% |
| 2025-01-22 | 6.36 | 6.28 | -0.13 | -2.03% | 6.16 | 6.39 | 487144 | 30597 | 0.38% |
| 2025-01-21 | 6.41 | 6.41 | 0.13 | 2.07% | 6.31 | 6.53 | 711157 | 45756 | 0.56% |
| 2025-01-20 | 6.40 | 6.28 | -0.06 | -0.95% | 6.27 | 6.47 | 624883 | 39794 | 0.49% |
| 2025-01-17 | 6.35 | 6.34 | -0.01 | -0.16% | 6.29 | 6.51 | 562179 | 35949 | 0.44% |
| 2025-01-16 | 6.40 | 6.35 | -0.01 | -0.16% | 6.30 | 6.50 | 393492 | 25109 | 0.31% |
| 2025-01-15 | 6.43 | 6.36 | -0.07 | -1.09% | 6.34 | 6.45 | 356352 | 22762 | 0.28% |
| 2025-01-14 | 6.04 | 6.43 | 0.40 | 6.63% | 6.03 | 6.46 | 803491 | 50691 | 0.63% |
| 2025-01-13 | 6.08 | 6.03 | -0.08 | -1.31% | 5.85 | 6.10 | 995082 | 59205 | 0.79% |
| 2025-01-10 | 6.20 | 6.11 | -0.09 | -1.45% | 6.11 | 6.35 | 439470 | 27222 | 0.35% |
| 2025-01-09 | 6.14 | 6.20 | 0.07 | 1.14% | 6.10 | 6.25 | 432458 | 26777 | 0.34% |
| 2025-01-08 | 6.18 | 6.13 | -0.07 | -1.13% | 6.08 | 6.20 | 542150 | 33190 | 0.43% |
| 2025-01-07 | 6.21 | 6.20 | 0.01 | 0.16% | 6.13 | 6.27 | 410686 | 25414 | 0.32% |
| 2025-01-06 | 6.31 | 6.19 | -0.14 | -2.21% | 6.13 | 6.36 | 556346 | 34572 | 0.44% |
| 2025-01-03 | 6.35 | 6.33 | -0.01 | -0.16% | 6.29 | 6.49 | 519644 | 33158 | 0.41% |
| 2025-01-02 | 6.44 | 6.34 | -0.15 | -2.31% | 6.31 | 6.51 | 564055 | 36015 | 0.45% |
| 2024-12-31 | 6.59 | 6.49 | -0.09 | -1.37% | 6.48 | 6.63 | 436751 | 28544 | 0.34% |
| 2024-12-30 | 6.58 | 6.58 | -0.08 | -1.20% | 6.50 | 6.74 | 636045 | 42019 | 0.50% |
| 2024-12-27 | 6.52 | 6.66 | 0.14 | 2.15% | 6.50 | 6.70 | 594298 | 39502 | 0.47% |
| 2024-12-26 | 6.58 | 6.52 | -0.10 | -1.51% | 6.49 | 6.64 | 417761 | 27332 | 0.33% |
| 2024-12-25 | 6.68 | 6.62 | -0.20 | -2.93% | 6.42 | 6.75 | 784223 | 51332 | 0.62% |