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 | 5.69 | 5.70 | 0.01 | 0.18% | 5.61 | 5.71 | 39203 | 2223 | 1.38% |
| 2025-04-02 | 5.71 | 5.69 | -0.02 | -0.35% | 5.66 | 5.81 | 28328 | 1619 | 1.00% |
| 2025-04-01 | 5.59 | 5.71 | 0.12 | 2.15% | 5.59 | 5.81 | 45684 | 2620 | 1.61% |
| 2025-03-31 | 5.75 | 5.59 | -0.10 | -1.76% | 5.45 | 5.75 | 47593 | 2644 | 1.67% |
| 2025-03-28 | 5.92 | 5.69 | -0.23 | -3.89% | 5.68 | 5.95 | 49242 | 2838 | 1.73% |
| 2025-03-27 | 6.03 | 5.92 | -0.13 | -2.15% | 5.83 | 6.03 | 44067 | 2606 | 1.55% |
| 2025-03-26 | 5.82 | 6.05 | 0.20 | 3.42% | 5.82 | 6.06 | 61169 | 3665 | 2.15% |
| 2025-03-25 | 5.81 | 5.85 | -0.01 | -0.17% | 5.74 | 5.89 | 51635 | 3002 | 1.82% |
| 2025-03-24 | 6.14 | 5.86 | -0.28 | -4.56% | 5.75 | 6.15 | 82800 | 4887 | 2.91% |
| 2025-03-21 | 6.12 | 6.14 | 0.02 | 0.33% | 6.06 | 6.17 | 51898 | 3176 | 1.82% |
| 2025-03-20 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.17 | 43075 | 2640 | 1.51% |
| 2025-03-19 | 6.15 | 6.10 | -0.05 | -0.81% | 6.05 | 6.15 | 44593 | 2719 | 1.57% |
| 2025-03-18 | 6.12 | 6.15 | 0.04 | 0.65% | 6.06 | 6.15 | 43982 | 2688 | 1.55% |
| 2025-03-17 | 6.11 | 6.11 | 0.01 | 0.16% | 6.10 | 6.18 | 50885 | 3120 | 1.79% |
| 2025-03-14 | 6.14 | 6.10 | -0.02 | -0.33% | 6.01 | 6.15 | 74405 | 4513 | 2.62% |
| 2025-03-13 | 6.02 | 6.12 | 0.14 | 2.34% | 5.95 | 6.18 | 139199 | 8433 | 4.89% |
| 2025-03-12 | 5.89 | 5.98 | 0.09 | 1.53% | 5.82 | 6.03 | 66849 | 3987 | 2.35% |
| 2025-03-11 | 5.79 | 5.89 | 0.02 | 0.34% | 5.76 | 5.89 | 25323 | 1477 | 0.89% |
| 2025-03-10 | 5.83 | 5.87 | 0.05 | 0.86% | 5.80 | 5.94 | 40852 | 2397 | 1.44% |
| 2025-03-07 | 5.80 | 5.82 | 0.00 | 0.00% | 5.76 | 5.88 | 33049 | 1923 | 1.16% |
| 2025-03-06 | 5.79 | 5.82 | 0.03 | 0.52% | 5.73 | 5.86 | 33631 | 1951 | 1.18% |
| 2025-03-05 | 5.87 | 5.79 | -0.08 | -1.36% | 5.69 | 5.87 | 40523 | 2328 | 1.42% |
| 2025-03-04 | 5.75 | 5.87 | 0.10 | 1.73% | 5.75 | 5.88 | 41049 | 2396 | 1.44% |
| 2025-03-03 | 5.84 | 5.77 | -0.04 | -0.69% | 5.70 | 5.93 | 50591 | 2939 | 1.78% |
| 2025-02-28 | 5.83 | 5.81 | -0.07 | -1.19% | 5.76 | 5.95 | 59888 | 3515 | 2.11% |
| 2025-02-27 | 5.78 | 5.88 | 0.10 | 1.73% | 5.67 | 5.88 | 52343 | 3033 | 1.84% |
| 2025-02-26 | 5.68 | 5.78 | 0.10 | 1.76% | 5.67 | 5.82 | 55340 | 3186 | 1.95% |
| 2025-02-25 | 5.72 | 5.68 | -0.04 | -0.70% | 5.66 | 5.80 | 33077 | 1893 | 1.16% |
| 2025-02-24 | 5.68 | 5.72 | 0.03 | 0.53% | 5.65 | 5.82 | 51437 | 2951 | 1.81% |
| 2025-02-21 | 5.84 | 5.69 | -0.11 | -1.90% | 5.60 | 5.84 | 58040 | 3292 | 2.04% |
| 2025-02-20 | 5.85 | 5.80 | -0.03 | -0.51% | 5.71 | 5.87 | 55377 | 3206 | 1.95% |
| 2025-02-19 | 5.77 | 5.83 | 0.06 | 1.04% | 5.72 | 5.89 | 36122 | 2107 | 1.27% |
| 2025-02-18 | 5.97 | 5.77 | -0.20 | -3.35% | 5.74 | 5.98 | 43230 | 2535 | 1.52% |
| 2025-02-17 | 5.76 | 5.97 | 0.21 | 3.65% | 5.74 | 5.98 | 60799 | 3576 | 2.14% |
| 2025-02-14 | 5.78 | 5.76 | 0.00 | 0.00% | 5.74 | 5.86 | 48886 | 2825 | 1.72% |
| 2025-02-13 | 5.84 | 5.76 | -0.08 | -1.37% | 5.75 | 5.91 | 56294 | 3276 | 1.98% |
| 2025-02-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.74 | 5.85 | 66951 | 3873 | 2.35% |
| 2025-02-11 | 5.78 | 5.79 | 0.02 | 0.35% | 5.72 | 5.82 | 40605 | 2343 | 1.43% |
| 2025-02-10 | 5.73 | 5.77 | 0.07 | 1.23% | 5.70 | 5.77 | 53156 | 3048 | 1.87% |
| 2025-02-07 | 5.71 | 5.70 | -0.01 | -0.18% | 5.64 | 5.78 | 57103 | 3262 | 2.01% |
| 2025-02-06 | 5.62 | 5.71 | 0.08 | 1.42% | 5.51 | 5.71 | 51112 | 2884 | 1.80% |
| 2025-02-05 | 5.63 | 5.63 | 0.09 | 1.62% | 5.52 | 5.67 | 46084 | 2588 | 1.62% |
| 2025-01-27 | 5.57 | 5.54 | 0.03 | 0.54% | 5.50 | 5.70 | 54118 | 3037 | 1.90% |
| 2025-01-24 | 5.46 | 5.51 | 0.05 | 0.92% | 5.39 | 5.51 | 54070 | 2952 | 1.90% |
| 2025-01-23 | 5.40 | 5.46 | 0.13 | 2.44% | 5.40 | 5.55 | 57367 | 3148 | 2.02% |
| 2025-01-22 | 5.50 | 5.33 | -0.09 | -1.66% | 5.26 | 5.50 | 46720 | 2500 | 1.64% |
| 2025-01-21 | 5.62 | 5.42 | -0.15 | -2.69% | 5.40 | 5.74 | 58189 | 3208 | 2.05% |
| 2025-01-20 | 5.50 | 5.57 | 0.11 | 2.01% | 5.40 | 5.60 | 52940 | 2935 | 1.86% |
| 2025-01-17 | 5.54 | 5.46 | -0.14 | -2.50% | 5.40 | 5.59 | 49868 | 2720 | 1.75% |
| 2025-01-16 | 5.46 | 5.60 | 0.14 | 2.56% | 5.46 | 5.61 | 60686 | 3375 | 2.13% |
| 2025-01-15 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.60 | 40170 | 2207 | 1.41% |
| 2025-01-14 | 5.35 | 5.52 | 0.17 | 3.18% | 5.33 | 5.54 | 74664 | 4077 | 2.62% |
| 2025-01-13 | 5.27 | 5.35 | 0.08 | 1.52% | 5.03 | 5.39 | 57223 | 2997 | 2.01% |
| 2025-01-10 | 5.27 | 5.27 | -0.04 | -0.75% | 5.21 | 5.35 | 60782 | 3221 | 2.14% |
| 2025-01-09 | 5.20 | 5.31 | 0.04 | 0.76% | 5.19 | 5.34 | 51936 | 2743 | 1.83% |
| 2025-01-08 | 5.24 | 5.27 | 0.04 | 0.76% | 5.06 | 5.32 | 58464 | 3047 | 2.06% |
| 2025-01-07 | 4.99 | 5.23 | 0.19 | 3.77% | 4.99 | 5.24 | 51320 | 2629 | 1.80% |
| 2025-01-06 | 5.04 | 5.04 | -0.04 | -0.79% | 4.72 | 5.12 | 66556 | 3309 | 2.34% |
| 2025-01-03 | 5.42 | 5.08 | -0.29 | -5.40% | 5.06 | 5.45 | 94940 | 4880 | 3.34% |
| 2025-01-02 | 5.35 | 5.37 | 0.00 | 0.00% | 5.30 | 5.53 | 94101 | 5115 | 3.31% |
| 2024-12-31 | 5.44 | 5.37 | -0.09 | -1.65% | 5.33 | 5.52 | 88243 | 4783 | 3.10% |
| 2024-12-30 | 5.71 | 5.46 | -0.35 | -6.02% | 5.39 | 5.76 | 170806 | 9376 | 6.00% |
| 2024-12-27 | 6.15 | 5.81 | -0.27 | -4.44% | 5.75 | 6.48 | 288640 | 17623 | 10.15% |
| 2024-12-26 | 5.87 | 6.08 | 0.18 | 3.05% | 5.87 | 6.13 | 70739 | 4269 | 2.49% |
| 2024-12-25 | 6.00 | 5.90 | -0.16 | -2.64% | 5.72 | 6.06 | 100343 | 5899 | 3.53% |