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 | 5.76 | 5.86 | 0.05 | 0.86% | 5.76 | 5.90 | 67175 | 3934 | 0.30% |
| 2025-04-02 | 5.77 | 5.81 | 0.04 | 0.69% | 5.71 | 5.83 | 56062 | 3243 | 0.25% |
| 2025-04-01 | 5.68 | 5.77 | 0.10 | 1.76% | 5.66 | 5.78 | 47294 | 2713 | 0.21% |
| 2025-03-31 | 5.64 | 5.67 | 0.00 | 0.00% | 5.61 | 5.72 | 37273 | 2112 | 0.16% |
| 2025-03-28 | 5.66 | 5.67 | -0.01 | -0.18% | 5.62 | 5.71 | 36789 | 2084 | 0.16% |
| 2025-03-27 | 5.75 | 5.68 | -0.07 | -1.22% | 5.66 | 5.75 | 37179 | 2115 | 0.16% |
| 2025-03-26 | 5.78 | 5.75 | -0.01 | -0.17% | 5.70 | 5.80 | 40170 | 2303 | 0.18% |
| 2025-03-25 | 5.73 | 5.76 | 0.03 | 0.52% | 5.70 | 5.78 | 45813 | 2635 | 0.20% |
| 2025-03-24 | 5.79 | 5.73 | -0.04 | -0.69% | 5.65 | 5.81 | 54295 | 3106 | 0.24% |
| 2025-03-21 | 5.79 | 5.77 | -0.05 | -0.86% | 5.77 | 5.89 | 82440 | 4799 | 0.36% |
| 2025-03-20 | 5.85 | 5.82 | -0.05 | -0.85% | 5.79 | 5.91 | 82429 | 4824 | 0.36% |
| 2025-03-19 | 5.81 | 5.87 | 0.04 | 0.69% | 5.76 | 5.94 | 86361 | 5044 | 0.38% |
| 2025-03-18 | 5.78 | 5.83 | 0.05 | 0.87% | 5.74 | 5.84 | 82737 | 4793 | 0.37% |
| 2025-03-17 | 5.74 | 5.78 | 0.07 | 1.23% | 5.70 | 5.80 | 90712 | 5211 | 0.40% |
| 2025-03-14 | 5.71 | 5.71 | 0.00 | 0.00% | 5.67 | 5.74 | 83856 | 4781 | 0.37% |
| 2025-03-13 | 5.67 | 5.71 | 0.04 | 0.71% | 5.62 | 5.71 | 64868 | 3673 | 0.29% |
| 2025-03-12 | 5.71 | 5.67 | -0.03 | -0.53% | 5.64 | 5.73 | 62733 | 3552 | 0.28% |
| 2025-03-11 | 5.65 | 5.70 | 0.02 | 0.35% | 5.61 | 5.72 | 63137 | 3572 | 0.28% |
| 2025-03-10 | 5.67 | 5.68 | 0.05 | 0.89% | 5.61 | 5.70 | 61043 | 3447 | 0.27% |
| 2025-03-07 | 5.70 | 5.63 | -0.11 | -1.92% | 5.61 | 5.72 | 85626 | 4846 | 0.38% |
| 2025-03-06 | 5.65 | 5.74 | 0.09 | 1.59% | 5.63 | 5.78 | 121724 | 6956 | 0.54% |
| 2025-03-05 | 5.71 | 5.65 | -0.05 | -0.88% | 5.58 | 5.74 | 127800 | 7209 | 0.56% |
| 2025-03-04 | 5.80 | 5.70 | -0.10 | -1.72% | 5.66 | 5.83 | 161214 | 9218 | 0.71% |
| 2025-03-03 | 5.84 | 5.80 | -0.12 | -2.03% | 5.70 | 6.07 | 271633 | 15969 | 1.20% |
| 2025-02-28 | 6.16 | 5.92 | -0.14 | -2.31% | 5.91 | 6.50 | 515479 | 32218 | 2.28% |
| 2025-02-27 | 6.05 | 6.06 | 0.55 | 9.98% | 5.68 | 6.06 | 318391 | 18860 | 1.41% |
| 2025-02-26 | 5.36 | 5.51 | 0.17 | 3.18% | 5.34 | 5.51 | 68508 | 3715 | 0.30% |
| 2025-02-25 | 5.35 | 5.34 | -0.03 | -0.56% | 5.30 | 5.39 | 40483 | 2166 | 0.18% |
| 2025-02-24 | 5.45 | 5.37 | -0.05 | -0.92% | 5.30 | 5.60 | 143626 | 7758 | 0.63% |
| 2025-02-21 | 5.41 | 5.42 | 0.00 | 0.00% | 5.37 | 5.43 | 24529 | 1324 | 0.11% |
| 2025-02-20 | 5.43 | 5.42 | 0.01 | 0.18% | 5.37 | 5.44 | 26317 | 1423 | 0.12% |
| 2025-02-19 | 5.46 | 5.41 | -0.03 | -0.55% | 5.37 | 5.47 | 26820 | 1450 | 0.12% |
| 2025-02-18 | 5.51 | 5.44 | -0.07 | -1.27% | 5.44 | 5.59 | 37234 | 2053 | 0.16% |
| 2025-02-17 | 5.55 | 5.51 | -0.01 | -0.18% | 5.47 | 5.55 | 26881 | 1478 | 0.12% |
| 2025-02-14 | 5.51 | 5.52 | 0.02 | 0.36% | 5.47 | 5.52 | 23952 | 1316 | 0.11% |
| 2025-02-13 | 5.55 | 5.50 | -0.06 | -1.08% | 5.49 | 5.58 | 22845 | 1260 | 0.10% |
| 2025-02-12 | 5.56 | 5.56 | -0.01 | -0.18% | 5.52 | 5.59 | 23619 | 1312 | 0.10% |
| 2025-02-11 | 5.58 | 5.57 | -0.02 | -0.36% | 5.53 | 5.60 | 19745 | 1099 | 0.09% |
| 2025-02-10 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.64 | 32222 | 1801 | 0.14% |
| 2025-02-07 | 5.55 | 5.59 | 0.03 | 0.54% | 5.52 | 5.61 | 31202 | 1739 | 0.14% |
| 2025-02-06 | 5.58 | 5.56 | -0.01 | -0.18% | 5.51 | 5.59 | 27205 | 1505 | 0.12% |
| 2025-02-05 | 5.62 | 5.57 | 0.02 | 0.36% | 5.52 | 5.62 | 27857 | 1547 | 0.12% |
| 2025-01-27 | 5.50 | 5.55 | 0.08 | 1.46% | 5.47 | 5.63 | 39196 | 2183 | 0.17% |
| 2025-01-24 | 5.52 | 5.47 | -0.06 | -1.08% | 5.45 | 5.55 | 28010 | 1535 | 0.12% |
| 2025-01-23 | 5.58 | 5.53 | -0.02 | -0.36% | 5.52 | 5.63 | 21955 | 1223 | 0.10% |
| 2025-01-22 | 5.51 | 5.55 | 0.04 | 0.73% | 5.48 | 5.62 | 25859 | 1432 | 0.11% |
| 2025-01-21 | 5.51 | 5.51 | 0.03 | 0.55% | 5.42 | 5.53 | 27895 | 1529 | 0.12% |
| 2025-01-20 | 5.42 | 5.48 | 0.07 | 1.29% | 5.41 | 5.54 | 30865 | 1688 | 0.14% |
| 2025-01-17 | 5.38 | 5.41 | 0.01 | 0.19% | 5.36 | 5.45 | 20262 | 1097 | 0.09% |
| 2025-01-16 | 5.40 | 5.40 | 0.02 | 0.37% | 5.36 | 5.44 | 21196 | 1145 | 0.09% |
| 2025-01-15 | 5.41 | 5.38 | -0.01 | -0.19% | 5.35 | 5.41 | 19101 | 1027 | 0.08% |
| 2025-01-14 | 5.31 | 5.39 | 0.08 | 1.51% | 5.31 | 5.39 | 33349 | 1789 | 0.15% |
| 2025-01-13 | 5.28 | 5.31 | 0.01 | 0.19% | 5.22 | 5.32 | 22273 | 1175 | 0.10% |
| 2025-01-10 | 5.39 | 5.30 | -0.07 | -1.30% | 5.30 | 5.39 | 16630 | 889 | 0.07% |
| 2025-01-09 | 5.47 | 5.37 | -0.10 | -1.83% | 5.37 | 5.49 | 23168 | 1252 | 0.10% |
| 2025-01-08 | 5.46 | 5.47 | 0.01 | 0.18% | 5.38 | 5.50 | 25788 | 1407 | 0.11% |
| 2025-01-07 | 5.47 | 5.46 | 0.00 | 0.00% | 5.36 | 5.49 | 30897 | 1676 | 0.14% |
| 2025-01-06 | 5.46 | 5.46 | -0.02 | -0.36% | 5.42 | 5.54 | 26279 | 1436 | 0.11% |
| 2025-01-03 | 5.59 | 5.48 | -0.11 | -1.97% | 5.48 | 5.64 | 44315 | 2463 | 0.19% |
| 2025-01-02 | 5.73 | 5.59 | -0.14 | -2.44% | 5.56 | 5.78 | 36131 | 2043 | 0.16% |
| 2024-12-31 | 5.83 | 5.73 | -0.11 | -1.88% | 5.73 | 5.88 | 28455 | 1650 | 0.12% |
| 2024-12-30 | 5.90 | 5.84 | -0.05 | -0.85% | 5.82 | 5.90 | 21493 | 1258 | 0.09% |
| 2024-12-27 | 5.84 | 5.89 | 0.07 | 1.20% | 5.77 | 5.91 | 35248 | 2059 | 0.15% |
| 2024-12-26 | 5.99 | 5.94 | -0.06 | -1.00% | 5.94 | 6.02 | 28736 | 1715 | 0.13% |