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 | 5.70 | 5.83 | 0.09 | 1.57% | 5.68 | 5.88 | 211039 | 12252 | 1.62% |
| 2025-04-02 | 5.72 | 5.74 | 0.02 | 0.35% | 5.69 | 5.76 | 74998 | 4295 | 0.57% |
| 2025-04-01 | 5.66 | 5.72 | 0.06 | 1.06% | 5.65 | 5.74 | 88732 | 5065 | 0.68% |
| 2025-03-31 | 5.71 | 5.66 | -0.08 | -1.39% | 5.63 | 5.78 | 125612 | 7155 | 0.96% |
| 2025-03-28 | 5.74 | 5.74 | -0.01 | -0.17% | 5.69 | 5.79 | 125643 | 7202 | 0.96% |
| 2025-03-27 | 5.79 | 5.75 | -0.06 | -1.03% | 5.73 | 5.81 | 116730 | 6726 | 0.89% |
| 2025-03-26 | 5.82 | 5.81 | -0.03 | -0.51% | 5.77 | 5.84 | 110156 | 6396 | 0.84% |
| 2025-03-25 | 5.72 | 5.84 | 0.12 | 2.10% | 5.69 | 5.84 | 192465 | 11139 | 1.47% |
| 2025-03-24 | 5.76 | 5.72 | -0.03 | -0.52% | 5.66 | 5.78 | 121023 | 6906 | 0.93% |
| 2025-03-21 | 5.71 | 5.75 | 0.03 | 0.52% | 5.70 | 5.81 | 157193 | 9058 | 1.20% |
| 2025-03-20 | 5.71 | 5.72 | 0.00 | 0.00% | 5.70 | 5.77 | 98911 | 5671 | 0.76% |
| 2025-03-19 | 5.75 | 5.72 | -0.08 | -1.38% | 5.70 | 5.75 | 145532 | 8324 | 1.11% |
| 2025-03-18 | 5.73 | 5.80 | 0.08 | 1.40% | 5.69 | 5.83 | 208218 | 11996 | 1.59% |
| 2025-03-17 | 5.77 | 5.72 | -0.01 | -0.17% | 5.71 | 5.77 | 120621 | 6921 | 0.92% |
| 2025-03-14 | 5.64 | 5.73 | 0.08 | 1.42% | 5.64 | 5.73 | 163296 | 9300 | 1.25% |
| 2025-03-13 | 5.63 | 5.65 | 0.02 | 0.36% | 5.57 | 5.66 | 120244 | 6750 | 0.92% |
| 2025-03-12 | 5.65 | 5.63 | -0.02 | -0.35% | 5.61 | 5.65 | 94480 | 5323 | 0.72% |
| 2025-03-11 | 5.56 | 5.65 | 0.07 | 1.25% | 5.53 | 5.65 | 102399 | 5729 | 0.78% |
| 2025-03-10 | 5.57 | 5.58 | 0.01 | 0.18% | 5.56 | 5.62 | 66806 | 3729 | 0.51% |
| 2025-03-07 | 5.63 | 5.57 | -0.07 | -1.24% | 5.56 | 5.64 | 104590 | 5861 | 0.80% |
| 2025-03-06 | 5.57 | 5.64 | 0.09 | 1.62% | 5.52 | 5.67 | 167063 | 9359 | 1.28% |
| 2025-03-05 | 5.61 | 5.55 | -0.06 | -1.07% | 5.52 | 5.63 | 104816 | 5818 | 0.80% |
| 2025-03-04 | 5.58 | 5.61 | 0.02 | 0.36% | 5.56 | 5.63 | 65558 | 3672 | 0.50% |
| 2025-03-03 | 5.62 | 5.59 | -0.02 | -0.36% | 5.58 | 5.68 | 120522 | 6787 | 0.92% |
| 2025-02-28 | 5.64 | 5.61 | -0.06 | -1.06% | 5.58 | 5.70 | 149653 | 8452 | 1.15% |
| 2025-02-27 | 5.66 | 5.67 | 0.02 | 0.35% | 5.61 | 5.69 | 103054 | 5823 | 0.79% |
| 2025-02-26 | 5.55 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 98572 | 5544 | 0.76% |
| 2025-02-25 | 5.62 | 5.57 | -0.08 | -1.42% | 5.56 | 5.63 | 89642 | 5019 | 0.69% |
| 2025-02-24 | 5.60 | 5.65 | 0.03 | 0.53% | 5.59 | 5.69 | 110376 | 6234 | 0.85% |
| 2025-02-21 | 5.63 | 5.62 | -0.01 | -0.18% | 5.56 | 5.65 | 119091 | 6665 | 0.91% |
| 2025-02-20 | 5.64 | 5.63 | -0.02 | -0.35% | 5.61 | 5.66 | 90012 | 5069 | 0.69% |
| 2025-02-19 | 5.65 | 5.65 | 0.01 | 0.18% | 5.62 | 5.67 | 94386 | 5328 | 0.72% |
| 2025-02-18 | 5.74 | 5.64 | -0.11 | -1.91% | 5.62 | 5.74 | 140217 | 7968 | 1.07% |
| 2025-02-17 | 5.73 | 5.75 | 0.00 | 0.00% | 5.71 | 5.77 | 111170 | 6380 | 0.85% |
| 2025-02-14 | 5.82 | 5.75 | -0.06 | -1.03% | 5.71 | 5.82 | 187054 | 10750 | 1.43% |
| 2025-02-13 | 5.83 | 5.81 | -0.01 | -0.17% | 5.78 | 5.85 | 118184 | 6871 | 0.91% |
| 2025-02-12 | 5.80 | 5.82 | 0.00 | 0.00% | 5.77 | 5.84 | 100133 | 5809 | 0.77% |
| 2025-02-11 | 5.80 | 5.82 | 0.03 | 0.52% | 5.75 | 5.82 | 121303 | 7020 | 0.93% |
| 2025-02-10 | 5.79 | 5.79 | 0.00 | 0.00% | 5.78 | 5.85 | 124142 | 7205 | 0.95% |
| 2025-02-07 | 5.75 | 5.79 | 0.03 | 0.52% | 5.72 | 5.82 | 147969 | 8559 | 1.13% |
| 2025-02-06 | 5.68 | 5.76 | 0.06 | 1.05% | 5.66 | 5.77 | 103627 | 5921 | 0.79% |
| 2025-02-05 | 5.84 | 5.70 | -0.13 | -2.23% | 5.68 | 5.85 | 128099 | 7359 | 0.98% |
| 2025-01-27 | 5.75 | 5.83 | 0.06 | 1.04% | 5.75 | 5.86 | 165634 | 9667 | 1.27% |
| 2025-01-24 | 5.64 | 5.77 | 0.11 | 1.94% | 5.64 | 5.79 | 149194 | 8558 | 1.14% |
| 2025-01-23 | 5.63 | 5.66 | 0.05 | 0.89% | 5.63 | 5.73 | 138958 | 7907 | 1.06% |
| 2025-01-22 | 5.62 | 5.61 | -0.03 | -0.53% | 5.55 | 5.64 | 80572 | 4506 | 0.62% |
| 2025-01-21 | 5.69 | 5.64 | -0.03 | -0.53% | 5.61 | 5.71 | 77409 | 4369 | 0.59% |
| 2025-01-20 | 5.70 | 5.67 | -0.01 | -0.18% | 5.66 | 5.75 | 106928 | 6092 | 0.82% |
| 2025-01-17 | 5.62 | 5.68 | 0.05 | 0.89% | 5.57 | 5.69 | 98372 | 5546 | 0.75% |
| 2025-01-16 | 5.62 | 5.63 | 0.02 | 0.36% | 5.60 | 5.73 | 133103 | 7527 | 1.02% |
| 2025-01-15 | 5.64 | 5.61 | -0.03 | -0.53% | 5.59 | 5.65 | 104115 | 5850 | 0.80% |
| 2025-01-14 | 5.48 | 5.64 | 0.15 | 2.73% | 5.48 | 5.65 | 165191 | 9244 | 1.27% |
| 2025-01-13 | 5.45 | 5.49 | 0.01 | 0.18% | 5.40 | 5.50 | 112662 | 6144 | 0.86% |
| 2025-01-10 | 5.57 | 5.48 | -0.10 | -1.79% | 5.48 | 5.60 | 105187 | 5812 | 0.81% |
| 2025-01-09 | 5.60 | 5.58 | -0.04 | -0.71% | 5.55 | 5.63 | 79127 | 4426 | 0.61% |
| 2025-01-08 | 5.66 | 5.62 | -0.05 | -0.88% | 5.50 | 5.67 | 159835 | 8927 | 1.22% |
| 2025-01-07 | 5.67 | 5.67 | -0.02 | -0.35% | 5.59 | 5.71 | 141565 | 7983 | 1.08% |
| 2025-01-06 | 5.67 | 5.69 | 0.01 | 0.18% | 5.60 | 5.74 | 139126 | 7886 | 1.07% |
| 2025-01-03 | 5.76 | 5.68 | -0.06 | -1.05% | 5.63 | 5.82 | 171260 | 9801 | 1.31% |
| 2025-01-02 | 5.91 | 5.74 | -0.19 | -3.20% | 5.69 | 5.98 | 193573 | 11299 | 1.48% |
| 2024-12-31 | 6.09 | 5.93 | -0.15 | -2.47% | 5.93 | 6.10 | 153231 | 9199 | 1.17% |
| 2024-12-30 | 6.07 | 6.08 | -0.01 | -0.16% | 6.04 | 6.09 | 93259 | 5660 | 0.71% |
| 2024-12-27 | 6.01 | 6.09 | 0.06 | 1.00% | 6.01 | 6.10 | 158968 | 9637 | 1.22% |
| 2024-12-26 | 6.10 | 6.03 | -0.08 | -1.31% | 6.01 | 6.14 | 164416 | 9960 | 1.26% |