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 | 5.74 | -0.06 | -1.03% | 5.60 | 5.81 | 346222 | 19788 | 6.64% |
| 2025-04-02 | 5.80 | 5.80 | -0.02 | -0.34% | 5.67 | 5.87 | 317129 | 18338 | 6.08% |
| 2025-04-01 | 5.77 | 5.82 | 0.09 | 1.57% | 5.75 | 6.02 | 456210 | 26694 | 8.75% |
| 2025-03-31 | 6.18 | 5.73 | -0.50 | -8.03% | 5.64 | 6.23 | 678796 | 39543 | 13.01% |
| 2025-03-28 | 6.62 | 6.23 | -0.65 | -9.45% | 6.21 | 6.70 | 957952 | 61546 | 18.37% |
| 2025-03-27 | 6.80 | 6.88 | -0.19 | -2.69% | 6.74 | 7.50 | 1181984 | 83194 | 22.66% |
| 2025-03-26 | 6.75 | 7.07 | 0.41 | 6.16% | 6.61 | 7.32 | 1286044 | 88560 | 24.66% |
| 2025-03-25 | 6.58 | 6.66 | 0.02 | 0.30% | 6.45 | 7.18 | 1392586 | 93182 | 26.70% |
| 2025-03-24 | 6.00 | 6.64 | 0.60 | 9.93% | 5.99 | 6.64 | 1272441 | 82815 | 24.39% |
| 2025-03-21 | 6.10 | 6.04 | -0.10 | -1.63% | 6.03 | 6.24 | 325876 | 19963 | 6.25% |
| 2025-03-20 | 6.02 | 6.14 | 0.14 | 2.33% | 5.98 | 6.22 | 398753 | 24438 | 7.64% |
| 2025-03-19 | 6.04 | 6.00 | -0.03 | -0.50% | 5.97 | 6.10 | 218841 | 13194 | 4.20% |
| 2025-03-18 | 6.13 | 6.03 | -0.19 | -3.05% | 5.98 | 6.15 | 418731 | 25290 | 8.03% |
| 2025-03-17 | 6.16 | 6.22 | 0.03 | 0.48% | 6.09 | 6.25 | 334636 | 20675 | 6.42% |
| 2025-03-14 | 6.22 | 6.19 | -0.07 | -1.12% | 6.07 | 6.23 | 355546 | 21899 | 6.82% |
| 2025-03-13 | 6.16 | 6.26 | 0.10 | 1.62% | 6.06 | 6.28 | 479594 | 29653 | 9.19% |
| 2025-03-12 | 6.25 | 6.16 | -0.14 | -2.22% | 6.11 | 6.26 | 533104 | 32884 | 10.22% |
| 2025-03-11 | 6.00 | 6.30 | 0.28 | 4.65% | 5.90 | 6.62 | 890892 | 55653 | 17.08% |
| 2025-03-10 | 5.90 | 6.02 | 0.09 | 1.52% | 5.84 | 6.03 | 395191 | 23570 | 7.58% |
| 2025-03-07 | 5.89 | 5.93 | 0.03 | 0.51% | 5.84 | 5.97 | 371152 | 21945 | 7.12% |
| 2025-03-06 | 5.86 | 5.90 | 0.04 | 0.68% | 5.78 | 5.94 | 435608 | 25599 | 8.35% |
| 2025-03-05 | 6.07 | 5.86 | -0.23 | -3.78% | 5.77 | 6.10 | 450491 | 26399 | 8.64% |
| 2025-03-04 | 5.96 | 6.09 | 0.01 | 0.16% | 5.89 | 6.14 | 597418 | 35947 | 11.45% |
| 2025-03-03 | 6.25 | 6.08 | 0.03 | 0.50% | 6.03 | 6.40 | 1153554 | 71819 | 22.12% |
| 2025-02-28 | 5.46 | 6.05 | 0.55 | 10.00% | 5.43 | 6.05 | 701081 | 40557 | 13.44% |
| 2025-02-27 | 5.53 | 5.50 | -0.03 | -0.54% | 5.42 | 5.56 | 154744 | 8492 | 2.97% |
| 2025-02-26 | 5.49 | 5.53 | 0.06 | 1.10% | 5.48 | 5.63 | 154373 | 8569 | 2.96% |
| 2025-02-25 | 5.56 | 5.47 | -0.16 | -2.84% | 5.46 | 5.59 | 187011 | 10337 | 3.59% |
| 2025-02-24 | 5.65 | 5.63 | 0.09 | 1.62% | 5.58 | 5.75 | 244569 | 13847 | 4.69% |
| 2025-02-21 | 5.60 | 5.54 | -0.06 | -1.07% | 5.46 | 5.61 | 160466 | 8856 | 3.08% |
| 2025-02-20 | 5.49 | 5.60 | 0.10 | 1.82% | 5.44 | 5.60 | 166253 | 9212 | 3.19% |
| 2025-02-19 | 5.43 | 5.50 | 0.04 | 0.73% | 5.43 | 5.50 | 106504 | 5828 | 2.04% |
| 2025-02-18 | 5.62 | 5.46 | -0.16 | -2.85% | 5.42 | 5.67 | 143642 | 7946 | 2.75% |
| 2025-02-17 | 5.54 | 5.62 | 0.05 | 0.90% | 5.52 | 5.62 | 150769 | 8411 | 2.89% |
| 2025-02-14 | 5.63 | 5.57 | -0.08 | -1.42% | 5.55 | 5.70 | 160405 | 9016 | 3.08% |
| 2025-02-13 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.75 | 220831 | 12548 | 4.23% |
| 2025-02-12 | 5.58 | 5.63 | 0.03 | 0.54% | 5.56 | 5.66 | 150362 | 8443 | 2.88% |
| 2025-02-11 | 5.60 | 5.60 | -0.03 | -0.53% | 5.52 | 5.63 | 117414 | 6540 | 2.25% |
| 2025-02-10 | 5.59 | 5.63 | 0.03 | 0.54% | 5.56 | 5.64 | 135696 | 7594 | 2.60% |
| 2025-02-07 | 5.50 | 5.60 | 0.05 | 0.90% | 5.50 | 5.63 | 183579 | 10240 | 3.52% |
| 2025-02-06 | 5.40 | 5.55 | 0.15 | 2.78% | 5.34 | 5.55 | 172741 | 9435 | 3.31% |
| 2025-02-05 | 5.41 | 5.40 | 0.03 | 0.56% | 5.35 | 5.47 | 126717 | 6865 | 2.43% |
| 2025-01-27 | 5.39 | 5.37 | 0.01 | 0.19% | 5.37 | 5.48 | 138449 | 7517 | 2.65% |
| 2025-01-24 | 5.37 | 5.36 | 0.03 | 0.56% | 5.29 | 5.38 | 111775 | 5973 | 2.14% |
| 2025-01-23 | 5.44 | 5.33 | -0.06 | -1.11% | 5.33 | 5.49 | 134925 | 7331 | 2.59% |
| 2025-01-22 | 5.41 | 5.39 | -0.07 | -1.28% | 5.37 | 5.52 | 132368 | 7178 | 2.54% |
| 2025-01-21 | 5.59 | 5.46 | -0.11 | -1.97% | 5.41 | 5.59 | 165244 | 9018 | 3.17% |
| 2025-01-20 | 5.61 | 5.57 | -0.05 | -0.89% | 5.47 | 5.63 | 246854 | 13720 | 4.73% |
| 2025-01-17 | 5.50 | 5.62 | 0.12 | 2.18% | 5.47 | 5.76 | 407415 | 22934 | 7.81% |
| 2025-01-16 | 5.41 | 5.50 | 0.11 | 2.04% | 5.41 | 5.59 | 166589 | 9173 | 3.19% |
| 2025-01-15 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.46 | 112104 | 6046 | 2.15% |
| 2025-01-14 | 5.22 | 5.43 | 0.22 | 4.22% | 5.21 | 5.44 | 167676 | 8980 | 3.21% |
| 2025-01-13 | 5.10 | 5.21 | 0.09 | 1.76% | 5.02 | 5.24 | 119914 | 6185 | 2.30% |
| 2025-01-10 | 5.34 | 5.12 | -0.23 | -4.30% | 5.12 | 5.37 | 127884 | 6701 | 2.45% |
| 2025-01-09 | 5.31 | 5.35 | 0.04 | 0.75% | 5.26 | 5.41 | 145835 | 7794 | 2.80% |
| 2025-01-08 | 5.34 | 5.31 | -0.06 | -1.12% | 5.15 | 5.39 | 207098 | 10918 | 3.97% |
| 2025-01-07 | 5.39 | 5.37 | 0.16 | 3.07% | 5.22 | 5.48 | 275729 | 14715 | 5.29% |
| 2025-01-06 | 5.12 | 5.21 | 0.06 | 1.17% | 4.95 | 5.24 | 158859 | 8162 | 3.05% |
| 2025-01-03 | 5.42 | 5.15 | -0.28 | -5.16% | 5.14 | 5.47 | 183682 | 9678 | 3.52% |
| 2025-01-02 | 5.46 | 5.43 | -0.03 | -0.55% | 5.38 | 5.60 | 177905 | 9774 | 3.41% |
| 2024-12-31 | 5.55 | 5.46 | -0.06 | -1.09% | 5.44 | 5.63 | 147409 | 8155 | 2.83% |
| 2024-12-30 | 5.58 | 5.52 | -0.08 | -1.43% | 5.47 | 5.60 | 143156 | 7914 | 2.74% |
| 2024-12-27 | 5.47 | 5.60 | 0.14 | 2.56% | 5.44 | 5.65 | 212980 | 11909 | 4.08% |
| 2024-12-26 | 5.43 | 5.46 | 0.00 | 0.00% | 5.43 | 5.62 | 188246 | 10406 | 3.61% |