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 | 5.26 | 5.25 | -0.09 | -1.69% | 5.23 | 5.35 | 190030 | 10027 | 1.01% |
| 2025-04-02 | 5.35 | 5.34 | -0.01 | -0.19% | 5.29 | 5.40 | 132152 | 7063 | 0.71% |
| 2025-04-01 | 5.29 | 5.35 | 0.02 | 0.38% | 5.29 | 5.43 | 144040 | 7739 | 0.77% |
| 2025-03-31 | 5.46 | 5.33 | -0.17 | -3.09% | 5.27 | 5.55 | 249471 | 13386 | 1.33% |
| 2025-03-28 | 5.51 | 5.50 | 0.01 | 0.18% | 5.48 | 5.73 | 278251 | 15533 | 1.48% |
| 2025-03-27 | 5.58 | 5.49 | -0.12 | -2.14% | 5.45 | 5.59 | 207778 | 11437 | 1.11% |
| 2025-03-26 | 5.45 | 5.61 | 0.12 | 2.19% | 5.45 | 5.73 | 311058 | 17430 | 1.66% |
| 2025-03-25 | 5.45 | 5.49 | 0.04 | 0.73% | 5.43 | 5.55 | 214772 | 11792 | 1.15% |
| 2025-03-24 | 5.64 | 5.45 | -0.19 | -3.37% | 5.38 | 5.65 | 321247 | 17610 | 1.71% |
| 2025-03-21 | 5.73 | 5.64 | -0.12 | -2.08% | 5.63 | 5.77 | 280552 | 15942 | 1.50% |
| 2025-03-20 | 5.75 | 5.76 | 0.01 | 0.17% | 5.73 | 5.84 | 196537 | 11357 | 1.05% |
| 2025-03-19 | 5.84 | 5.75 | -0.12 | -2.04% | 5.73 | 5.85 | 275832 | 15907 | 1.47% |
| 2025-03-18 | 5.90 | 5.87 | -0.03 | -0.51% | 5.82 | 5.93 | 299595 | 17541 | 1.60% |
| 2025-03-17 | 5.91 | 5.90 | 0.01 | 0.17% | 5.88 | 6.01 | 326837 | 19406 | 1.74% |
| 2025-03-14 | 5.80 | 5.89 | 0.03 | 0.51% | 5.71 | 5.95 | 482267 | 28207 | 2.57% |
| 2025-03-13 | 6.04 | 5.86 | 0.04 | 0.69% | 5.85 | 6.23 | 613834 | 36775 | 3.28% |
| 2025-03-12 | 5.84 | 5.82 | -0.01 | -0.17% | 5.81 | 5.88 | 227158 | 13288 | 1.21% |
| 2025-03-11 | 5.81 | 5.83 | -0.05 | -0.85% | 5.73 | 5.84 | 284808 | 16436 | 1.52% |
| 2025-03-10 | 5.80 | 5.88 | 0.05 | 0.86% | 5.79 | 5.94 | 285752 | 16754 | 1.53% |
| 2025-03-07 | 5.85 | 5.83 | -0.05 | -0.85% | 5.75 | 5.95 | 396827 | 23102 | 2.12% |
| 2025-03-06 | 5.65 | 5.88 | 0.23 | 4.07% | 5.64 | 5.98 | 758813 | 44232 | 4.05% |
| 2025-03-05 | 5.78 | 5.65 | -0.17 | -2.92% | 5.56 | 5.81 | 485394 | 27360 | 2.59% |
| 2025-03-04 | 5.78 | 5.82 | 0.03 | 0.52% | 5.65 | 5.83 | 415618 | 23782 | 2.22% |
| 2025-03-03 | 5.80 | 5.79 | -0.02 | -0.34% | 5.76 | 5.95 | 430100 | 25177 | 2.30% |
| 2025-02-28 | 6.13 | 5.81 | -0.36 | -5.83% | 5.77 | 6.23 | 731480 | 43887 | 3.90% |
| 2025-02-27 | 6.35 | 6.17 | -0.25 | -3.89% | 6.11 | 6.36 | 793552 | 49277 | 4.24% |
| 2025-02-26 | 6.10 | 6.42 | 0.25 | 4.05% | 6.10 | 6.42 | 1276246 | 79941 | 6.81% |
| 2025-02-25 | 5.96 | 6.17 | 0.15 | 2.49% | 5.93 | 6.40 | 1037387 | 64343 | 5.54% |
| 2025-02-24 | 6.04 | 6.02 | -0.03 | -0.50% | 5.96 | 6.09 | 438651 | 26436 | 2.34% |
| 2025-02-21 | 6.06 | 6.05 | 0.00 | 0.00% | 5.99 | 6.15 | 554983 | 33592 | 2.96% |
| 2025-02-20 | 6.16 | 6.05 | -0.19 | -3.04% | 6.01 | 6.16 | 588486 | 35670 | 3.14% |
| 2025-02-19 | 6.09 | 6.24 | 0.14 | 2.30% | 5.95 | 6.34 | 811958 | 49873 | 4.33% |
| 2025-02-18 | 6.06 | 6.10 | 0.05 | 0.83% | 6.02 | 6.34 | 969922 | 59779 | 5.18% |
| 2025-02-17 | 5.90 | 6.05 | 0.12 | 2.02% | 5.81 | 6.05 | 560117 | 33522 | 2.99% |
| 2025-02-14 | 5.98 | 5.93 | -0.11 | -1.82% | 5.85 | 6.14 | 720937 | 43089 | 3.85% |
| 2025-02-13 | 5.99 | 6.04 | 0.01 | 0.17% | 5.89 | 6.17 | 651838 | 39319 | 3.48% |
| 2025-02-12 | 5.91 | 6.03 | 0.09 | 1.52% | 5.88 | 6.03 | 662583 | 39548 | 3.54% |
| 2025-02-11 | 6.14 | 5.94 | -0.16 | -2.62% | 5.85 | 6.14 | 816585 | 48447 | 4.36% |
| 2025-02-10 | 6.25 | 6.10 | -0.15 | -2.40% | 6.02 | 6.30 | 1374879 | 83979 | 7.34% |
| 2025-02-07 | 5.70 | 6.25 | 0.57 | 10.04% | 5.68 | 6.25 | 1824419 | 112718 | 9.74% |
| 2025-02-06 | 5.52 | 5.68 | 0.14 | 2.53% | 5.42 | 5.73 | 546533 | 30512 | 2.92% |
| 2025-02-05 | 5.46 | 5.54 | 0.08 | 1.47% | 5.38 | 5.65 | 481990 | 26667 | 2.57% |
| 2025-01-27 | 5.60 | 5.46 | -0.24 | -4.21% | 5.45 | 5.69 | 438740 | 24417 | 2.34% |
| 2025-01-24 | 5.36 | 5.70 | 0.31 | 5.75% | 5.32 | 5.79 | 981459 | 55369 | 5.24% |
| 2025-01-23 | 5.44 | 5.39 | -0.02 | -0.37% | 5.35 | 5.52 | 436341 | 23733 | 2.33% |
| 2025-01-22 | 5.33 | 5.41 | 0.04 | 0.74% | 5.24 | 5.50 | 457144 | 24478 | 2.44% |
| 2025-01-21 | 5.57 | 5.37 | -0.18 | -3.24% | 5.33 | 5.58 | 528116 | 28476 | 2.82% |
| 2025-01-20 | 5.36 | 5.55 | 0.13 | 2.40% | 5.27 | 5.65 | 729261 | 40037 | 3.89% |
| 2025-01-17 | 5.62 | 5.42 | -0.18 | -3.21% | 5.35 | 5.64 | 621368 | 33789 | 3.32% |
| 2025-01-16 | 5.40 | 5.60 | 0.00 | 0.00% | 5.38 | 5.74 | 1119372 | 62856 | 5.97% |
| 2025-01-15 | 5.24 | 5.60 | 0.35 | 6.67% | 4.99 | 5.78 | 1552726 | 84751 | 8.29% |
| 2025-01-14 | 4.95 | 5.25 | 0.29 | 5.85% | 4.94 | 5.27 | 553707 | 28415 | 2.96% |
| 2025-01-13 | 5.03 | 4.96 | -0.24 | -4.62% | 4.91 | 5.07 | 439948 | 21955 | 2.35% |
| 2025-01-10 | 5.66 | 5.20 | -0.40 | -7.14% | 5.16 | 5.67 | 804882 | 43239 | 4.30% |
| 2025-01-09 | 5.15 | 5.60 | 0.51 | 10.02% | 5.15 | 5.60 | 448932 | 24736 | 2.40% |
| 2025-01-08 | 5.07 | 5.09 | 0.04 | 0.79% | 4.96 | 5.17 | 451239 | 22927 | 2.41% |
| 2025-01-07 | 5.20 | 5.05 | -0.18 | -3.44% | 4.98 | 5.21 | 591149 | 29767 | 3.15% |
| 2025-01-06 | 5.05 | 5.23 | 0.17 | 3.36% | 5.02 | 5.37 | 658094 | 34511 | 3.51% |
| 2025-01-03 | 5.27 | 5.06 | -0.18 | -3.44% | 5.04 | 5.29 | 336022 | 17354 | 1.79% |
| 2025-01-02 | 5.48 | 5.24 | -0.26 | -4.73% | 5.18 | 5.48 | 407328 | 21723 | 2.18% |
| 2024-12-31 | 5.78 | 5.50 | -0.27 | -4.68% | 5.48 | 5.80 | 387366 | 21645 | 2.07% |
| 2024-12-30 | 5.89 | 5.77 | -0.12 | -2.04% | 5.75 | 5.90 | 279249 | 16143 | 1.49% |
| 2024-12-27 | 6.06 | 5.89 | -0.18 | -2.97% | 5.87 | 6.06 | 442404 | 26372 | 2.36% |
| 2024-12-26 | 5.93 | 6.07 | 0.13 | 2.19% | 5.88 | 6.20 | 607099 | 36817 | 3.25% |
| 2024-12-25 | 6.10 | 5.94 | -0.06 | -1.00% | 5.81 | 6.13 | 484567 | 28913 | 2.59% |