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 | 5.92 | 0.03 | 0.51% | 5.79 | 5.95 | 55871 | 3282 | 1.59% |
| 2025-04-02 | 5.88 | 5.89 | -0.01 | -0.17% | 5.86 | 5.99 | 35534 | 2102 | 1.01% |
| 2025-04-01 | 5.79 | 5.90 | 0.10 | 1.72% | 5.79 | 6.00 | 78346 | 4648 | 2.23% |
| 2025-03-31 | 5.91 | 5.80 | -0.11 | -1.86% | 5.69 | 5.91 | 68537 | 3960 | 1.95% |
| 2025-03-28 | 6.14 | 5.91 | -0.20 | -3.27% | 5.89 | 6.14 | 84780 | 5063 | 2.41% |
| 2025-03-27 | 6.14 | 6.11 | -0.03 | -0.49% | 6.10 | 6.28 | 110464 | 6814 | 3.14% |
| 2025-03-26 | 5.98 | 6.14 | 0.12 | 1.99% | 5.94 | 6.23 | 147560 | 8997 | 4.20% |
| 2025-03-25 | 6.03 | 6.02 | -0.01 | -0.17% | 5.94 | 6.08 | 57868 | 3478 | 1.65% |
| 2025-03-24 | 6.11 | 6.03 | -0.12 | -1.95% | 5.89 | 6.15 | 74997 | 4506 | 2.13% |
| 2025-03-21 | 6.17 | 6.15 | -0.03 | -0.49% | 6.09 | 6.21 | 56121 | 3450 | 1.60% |
| 2025-03-20 | 6.16 | 6.18 | 0.03 | 0.49% | 6.10 | 6.21 | 48787 | 3003 | 1.39% |
| 2025-03-19 | 6.13 | 6.15 | 0.04 | 0.65% | 6.09 | 6.17 | 61701 | 3787 | 1.76% |
| 2025-03-18 | 6.08 | 6.11 | 0.01 | 0.16% | 6.07 | 6.14 | 42862 | 2616 | 1.22% |
| 2025-03-17 | 6.08 | 6.10 | 0.05 | 0.83% | 6.05 | 6.13 | 55542 | 3383 | 1.58% |
| 2025-03-14 | 5.93 | 6.05 | 0.11 | 1.85% | 5.92 | 6.07 | 70866 | 4251 | 2.02% |
| 2025-03-13 | 5.97 | 5.94 | -0.05 | -0.83% | 5.85 | 6.00 | 49231 | 2911 | 1.40% |
| 2025-03-12 | 5.98 | 5.99 | 0.00 | 0.00% | 5.96 | 6.03 | 45408 | 2720 | 1.29% |
| 2025-03-11 | 5.88 | 5.99 | 0.07 | 1.18% | 5.83 | 5.99 | 49232 | 2912 | 1.40% |
| 2025-03-10 | 5.89 | 5.92 | 0.03 | 0.51% | 5.88 | 5.97 | 46939 | 2779 | 1.34% |
| 2025-03-07 | 5.95 | 5.89 | -0.06 | -1.01% | 5.86 | 5.95 | 45085 | 2662 | 1.28% |
| 2025-03-06 | 5.90 | 5.95 | 0.06 | 1.02% | 5.86 | 5.96 | 45978 | 2725 | 1.31% |
| 2025-03-05 | 5.94 | 5.89 | -0.06 | -1.01% | 5.81 | 5.95 | 47220 | 2767 | 1.34% |
| 2025-03-04 | 5.90 | 5.95 | 0.05 | 0.85% | 5.85 | 5.95 | 35940 | 2125 | 1.02% |
| 2025-03-03 | 5.94 | 5.90 | -0.01 | -0.17% | 5.86 | 6.03 | 61441 | 3655 | 1.75% |
| 2025-02-28 | 6.03 | 5.91 | -0.11 | -1.83% | 5.89 | 6.04 | 64353 | 3831 | 1.83% |
| 2025-02-27 | 6.06 | 6.02 | -0.03 | -0.50% | 5.89 | 6.10 | 68004 | 4075 | 1.94% |
| 2025-02-26 | 5.95 | 6.05 | 0.09 | 1.51% | 5.95 | 6.12 | 87041 | 5276 | 2.48% |
| 2025-02-25 | 6.06 | 5.96 | -0.12 | -1.97% | 5.93 | 6.06 | 66288 | 3963 | 1.89% |
| 2025-02-24 | 6.01 | 6.08 | 0.04 | 0.66% | 5.94 | 6.15 | 102108 | 6180 | 2.91% |
| 2025-02-21 | 5.89 | 6.04 | 0.08 | 1.34% | 5.89 | 6.25 | 163474 | 9963 | 4.65% |
| 2025-02-20 | 5.78 | 5.96 | 0.17 | 2.94% | 5.78 | 6.10 | 105025 | 6232 | 2.99% |
| 2025-02-19 | 5.74 | 5.79 | 0.05 | 0.87% | 5.70 | 5.80 | 41477 | 2393 | 1.18% |
| 2025-02-18 | 5.87 | 5.74 | -0.14 | -2.38% | 5.71 | 5.89 | 55156 | 3196 | 1.57% |
| 2025-02-17 | 5.84 | 5.88 | 0.09 | 1.55% | 5.79 | 5.92 | 53497 | 3134 | 1.52% |
| 2025-02-14 | 5.84 | 5.79 | -0.05 | -0.86% | 5.76 | 5.86 | 39638 | 2298 | 1.13% |
| 2025-02-13 | 5.91 | 5.84 | -0.07 | -1.18% | 5.82 | 5.93 | 40752 | 2388 | 1.16% |
| 2025-02-12 | 5.90 | 5.91 | 0.00 | 0.00% | 5.84 | 5.93 | 36123 | 2126 | 1.03% |
| 2025-02-11 | 5.95 | 5.91 | -0.03 | -0.51% | 5.86 | 5.98 | 43132 | 2549 | 1.23% |
| 2025-02-10 | 5.86 | 5.94 | 0.08 | 1.37% | 5.84 | 5.95 | 68745 | 4065 | 1.96% |
| 2025-02-07 | 5.86 | 5.86 | 0.00 | 0.00% | 5.80 | 5.96 | 74221 | 4360 | 2.11% |
| 2025-02-06 | 5.85 | 5.86 | 0.05 | 0.86% | 5.77 | 5.87 | 53863 | 3141 | 1.53% |
| 2025-02-05 | 5.85 | 5.81 | -0.02 | -0.34% | 5.78 | 5.87 | 41318 | 2404 | 1.18% |
| 2025-01-27 | 5.73 | 5.83 | 0.14 | 2.46% | 5.72 | 5.93 | 66779 | 3908 | 1.90% |
| 2025-01-24 | 5.72 | 5.69 | 0.02 | 0.35% | 5.63 | 5.73 | 47568 | 2698 | 1.35% |
| 2025-01-23 | 5.71 | 5.67 | 0.00 | 0.00% | 5.67 | 5.79 | 42604 | 2443 | 1.21% |
| 2025-01-22 | 5.74 | 5.67 | -0.06 | -1.05% | 5.64 | 5.74 | 31419 | 1786 | 0.89% |
| 2025-01-21 | 5.78 | 5.73 | -0.04 | -0.69% | 5.67 | 5.82 | 39786 | 2283 | 1.13% |
| 2025-01-20 | 5.64 | 5.77 | 0.13 | 2.30% | 5.58 | 5.82 | 52454 | 3008 | 1.49% |
| 2025-01-17 | 5.66 | 5.64 | -0.02 | -0.35% | 5.59 | 5.66 | 24840 | 1400 | 0.71% |
| 2025-01-16 | 5.62 | 5.66 | 0.05 | 0.89% | 5.61 | 5.70 | 38120 | 2156 | 1.09% |
| 2025-01-15 | 5.59 | 5.61 | 0.03 | 0.54% | 5.53 | 5.63 | 43536 | 2431 | 1.24% |
| 2025-01-14 | 5.32 | 5.58 | 0.21 | 3.91% | 5.32 | 5.58 | 59226 | 3261 | 1.69% |
| 2025-01-13 | 5.29 | 5.37 | 0.08 | 1.51% | 5.13 | 5.38 | 38604 | 2045 | 1.10% |
| 2025-01-10 | 5.51 | 5.29 | -0.19 | -3.47% | 5.28 | 5.51 | 50293 | 2696 | 1.43% |
| 2025-01-09 | 5.46 | 5.48 | 0.01 | 0.18% | 5.39 | 5.51 | 35672 | 1956 | 1.02% |
| 2025-01-08 | 5.52 | 5.47 | -0.04 | -0.73% | 5.32 | 5.52 | 45809 | 2484 | 1.30% |
| 2025-01-07 | 5.43 | 5.51 | 0.10 | 1.85% | 5.34 | 5.51 | 45260 | 2457 | 1.29% |
| 2025-01-06 | 5.44 | 5.41 | -0.01 | -0.18% | 5.20 | 5.48 | 67938 | 3641 | 1.93% |
| 2025-01-03 | 5.72 | 5.42 | -0.30 | -5.24% | 5.40 | 5.77 | 83296 | 4613 | 2.37% |
| 2025-01-02 | 5.67 | 5.72 | 0.05 | 0.88% | 5.65 | 5.86 | 88359 | 5071 | 2.52% |
| 2024-12-31 | 5.74 | 5.67 | -0.07 | -1.22% | 5.65 | 5.82 | 53882 | 3090 | 1.53% |
| 2024-12-30 | 5.79 | 5.74 | -0.05 | -0.86% | 5.66 | 5.80 | 51168 | 2932 | 1.46% |
| 2024-12-27 | 5.68 | 5.79 | 0.11 | 1.94% | 5.66 | 5.85 | 49765 | 2881 | 1.42% |
| 2024-12-26 | 5.64 | 5.68 | 0.04 | 0.71% | 5.60 | 5.79 | 51612 | 2942 | 1.47% |
| 2024-12-25 | 5.75 | 5.64 | -0.15 | -2.59% | 5.56 | 5.81 | 71708 | 4059 | 2.04% |