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 | 5.65 | 5.72 | 0.02 | 0.35% | 5.63 | 5.76 | 59237 | 3377 | 1.91% |
| 2025-04-02 | 5.75 | 5.70 | -0.07 | -1.21% | 5.67 | 5.81 | 77481 | 4431 | 2.50% |
| 2025-04-01 | 5.73 | 5.77 | 0.08 | 1.41% | 5.70 | 5.88 | 108984 | 6329 | 3.52% |
| 2025-03-31 | 5.85 | 5.69 | -0.26 | -4.37% | 5.59 | 5.90 | 143478 | 8196 | 4.64% |
| 2025-03-28 | 6.25 | 5.95 | -0.25 | -4.03% | 5.92 | 6.27 | 178682 | 10792 | 5.77% |
| 2025-03-27 | 6.11 | 6.20 | 0.07 | 1.14% | 6.08 | 6.28 | 235219 | 14610 | 7.60% |
| 2025-03-26 | 5.97 | 6.13 | 0.13 | 2.17% | 5.95 | 6.15 | 128151 | 7828 | 4.14% |
| 2025-03-25 | 5.91 | 6.00 | 0.06 | 1.01% | 5.83 | 6.04 | 74692 | 4452 | 2.41% |
| 2025-03-24 | 5.99 | 5.94 | -0.05 | -0.83% | 5.79 | 6.02 | 91275 | 5398 | 2.95% |
| 2025-03-21 | 6.07 | 5.99 | -0.09 | -1.48% | 5.95 | 6.07 | 65455 | 3927 | 2.12% |
| 2025-03-20 | 6.06 | 6.08 | 0.03 | 0.50% | 6.03 | 6.12 | 72932 | 4425 | 2.36% |
| 2025-03-19 | 6.08 | 6.05 | -0.06 | -0.98% | 6.00 | 6.12 | 82199 | 4968 | 2.66% |
| 2025-03-18 | 6.13 | 6.11 | -0.02 | -0.33% | 6.05 | 6.18 | 135678 | 8282 | 4.38% |
| 2025-03-17 | 5.94 | 6.13 | 0.19 | 3.20% | 5.92 | 6.14 | 169896 | 10307 | 5.49% |
| 2025-03-14 | 5.77 | 5.94 | 0.16 | 2.77% | 5.73 | 5.95 | 115936 | 6799 | 3.75% |
| 2025-03-13 | 5.88 | 5.78 | -0.10 | -1.70% | 5.72 | 5.89 | 76679 | 4423 | 2.48% |
| 2025-03-12 | 5.83 | 5.88 | 0.05 | 0.86% | 5.83 | 5.92 | 81958 | 4813 | 2.65% |
| 2025-03-11 | 5.82 | 5.83 | -0.04 | -0.68% | 5.75 | 5.83 | 67778 | 3927 | 2.19% |
| 2025-03-10 | 5.85 | 5.87 | 0.05 | 0.86% | 5.81 | 5.91 | 56251 | 3298 | 1.82% |
| 2025-03-07 | 5.90 | 5.82 | -0.07 | -1.19% | 5.78 | 5.91 | 65300 | 3818 | 2.11% |
| 2025-03-06 | 5.82 | 5.89 | 0.09 | 1.55% | 5.78 | 5.91 | 80146 | 4701 | 2.59% |
| 2025-03-05 | 5.90 | 5.80 | -0.11 | -1.86% | 5.70 | 5.91 | 86355 | 4985 | 2.79% |
| 2025-03-04 | 5.86 | 5.91 | 0.02 | 0.34% | 5.81 | 5.95 | 56947 | 3351 | 1.84% |
| 2025-03-03 | 5.84 | 5.89 | 0.09 | 1.55% | 5.80 | 5.94 | 71183 | 4190 | 2.30% |
| 2025-02-28 | 5.95 | 5.80 | -0.17 | -2.85% | 5.80 | 5.96 | 80094 | 4704 | 2.59% |
| 2025-02-27 | 5.96 | 5.97 | 0.03 | 0.51% | 5.86 | 5.99 | 78826 | 4679 | 2.55% |
| 2025-02-26 | 5.93 | 5.94 | 0.01 | 0.17% | 5.91 | 6.01 | 81125 | 4830 | 2.62% |
| 2025-02-25 | 6.06 | 5.93 | -0.18 | -2.95% | 5.92 | 6.06 | 123206 | 7382 | 3.98% |
| 2025-02-24 | 6.02 | 6.11 | 0.10 | 1.66% | 6.00 | 6.19 | 172783 | 10542 | 5.58% |
| 2025-02-21 | 6.07 | 6.01 | -0.01 | -0.17% | 5.97 | 6.10 | 153476 | 9232 | 4.96% |
| 2025-02-20 | 5.85 | 6.02 | 0.16 | 2.73% | 5.83 | 6.11 | 178706 | 10688 | 5.77% |
| 2025-02-19 | 5.79 | 5.86 | 0.06 | 1.03% | 5.75 | 5.86 | 73380 | 4278 | 2.37% |
| 2025-02-18 | 5.96 | 5.80 | -0.16 | -2.68% | 5.78 | 5.99 | 90738 | 5337 | 2.93% |
| 2025-02-17 | 5.87 | 5.96 | 0.08 | 1.36% | 5.85 | 5.96 | 101171 | 5977 | 3.27% |
| 2025-02-14 | 5.91 | 5.88 | -0.03 | -0.51% | 5.82 | 5.94 | 101563 | 5957 | 3.28% |
| 2025-02-13 | 5.97 | 5.91 | -0.06 | -1.01% | 5.91 | 6.01 | 118586 | 7064 | 3.83% |
| 2025-02-12 | 5.88 | 5.97 | 0.11 | 1.88% | 5.82 | 5.97 | 122030 | 7215 | 3.94% |
| 2025-02-11 | 5.93 | 5.86 | -0.04 | -0.68% | 5.79 | 5.94 | 88736 | 5176 | 2.87% |
| 2025-02-10 | 5.79 | 5.90 | 0.11 | 1.90% | 5.79 | 5.90 | 109569 | 6402 | 3.54% |
| 2025-02-07 | 5.74 | 5.79 | 0.06 | 1.05% | 5.70 | 5.83 | 96707 | 5584 | 3.12% |
| 2025-02-06 | 5.61 | 5.73 | 0.12 | 2.14% | 5.51 | 5.73 | 92672 | 5211 | 2.99% |
| 2025-02-05 | 5.59 | 5.61 | 0.03 | 0.54% | 5.55 | 5.65 | 54357 | 3049 | 1.76% |
| 2025-01-27 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.73 | 68405 | 3854 | 2.21% |
| 2025-01-24 | 5.60 | 5.57 | -0.02 | -0.36% | 5.52 | 5.61 | 52416 | 2918 | 1.69% |
| 2025-01-23 | 5.65 | 5.59 | -0.03 | -0.53% | 5.58 | 5.73 | 62361 | 3530 | 2.02% |
| 2025-01-22 | 5.68 | 5.62 | -0.09 | -1.58% | 5.59 | 5.69 | 67290 | 3790 | 2.17% |
| 2025-01-21 | 5.85 | 5.71 | -0.15 | -2.56% | 5.67 | 5.88 | 95977 | 5509 | 3.10% |
| 2025-01-20 | 5.82 | 5.86 | 0.05 | 0.86% | 5.75 | 5.86 | 88020 | 5125 | 2.84% |
| 2025-01-17 | 5.81 | 5.81 | 0.01 | 0.17% | 5.71 | 5.85 | 82180 | 4747 | 2.66% |
| 2025-01-16 | 5.75 | 5.80 | 0.03 | 0.52% | 5.75 | 5.85 | 117410 | 6817 | 3.90% |
| 2025-01-15 | 5.82 | 5.77 | -0.15 | -2.53% | 5.72 | 5.88 | 148716 | 8602 | 4.93% |
| 2025-01-14 | 5.66 | 5.92 | 0.25 | 4.41% | 5.58 | 5.96 | 244987 | 14174 | 8.13% |
| 2025-01-13 | 5.35 | 5.67 | 0.25 | 4.61% | 5.31 | 5.75 | 165442 | 9211 | 5.49% |
| 2025-01-10 | 5.67 | 5.42 | -0.20 | -3.56% | 5.42 | 5.68 | 79849 | 4425 | 2.65% |
| 2025-01-09 | 5.51 | 5.62 | 0.04 | 0.72% | 5.51 | 5.65 | 79960 | 4484 | 2.65% |
| 2025-01-08 | 5.55 | 5.58 | 0.03 | 0.54% | 5.36 | 5.60 | 93953 | 5165 | 3.12% |
| 2025-01-07 | 5.48 | 5.55 | 0.12 | 2.21% | 5.41 | 5.56 | 76638 | 4201 | 2.54% |
| 2025-01-06 | 5.44 | 5.43 | -0.01 | -0.18% | 5.25 | 5.47 | 89069 | 4789 | 2.96% |
| 2025-01-03 | 5.75 | 5.44 | -0.28 | -4.90% | 5.43 | 5.77 | 112756 | 6278 | 3.74% |
| 2025-01-02 | 5.69 | 5.72 | -0.02 | -0.35% | 5.67 | 5.86 | 99149 | 5708 | 3.29% |
| 2024-12-31 | 5.90 | 5.74 | -0.07 | -1.20% | 5.68 | 5.91 | 87487 | 5055 | 2.90% |
| 2024-12-30 | 5.87 | 5.81 | -0.10 | -1.69% | 5.74 | 5.89 | 71468 | 4148 | 2.37% |
| 2024-12-27 | 5.84 | 5.91 | 0.08 | 1.37% | 5.81 | 5.98 | 97639 | 5772 | 3.24% |
| 2024-12-26 | 5.79 | 5.83 | 0.00 | 0.00% | 5.79 | 5.94 | 90627 | 5315 | 3.01% |