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 | 5.75 | 5.80 | 0.03 | 0.52% | 5.74 | 5.81 | 213687 | 12357 | 1.07% |
| 2025-04-02 | 5.71 | 5.77 | 0.07 | 1.23% | 5.68 | 5.79 | 225785 | 13002 | 1.13% |
| 2025-04-01 | 5.72 | 5.70 | -0.02 | -0.35% | 5.67 | 5.76 | 207899 | 11867 | 1.04% |
| 2025-03-31 | 5.75 | 5.72 | -0.01 | -0.17% | 5.71 | 5.82 | 325583 | 18747 | 1.63% |
| 2025-03-28 | 5.80 | 5.73 | -0.06 | -1.04% | 5.72 | 5.81 | 143569 | 8257 | 0.72% |
| 2025-03-27 | 5.76 | 5.79 | 0.02 | 0.35% | 5.75 | 5.83 | 170619 | 9893 | 0.85% |
| 2025-03-26 | 5.83 | 5.77 | -0.05 | -0.86% | 5.76 | 5.83 | 141824 | 8204 | 0.71% |
| 2025-03-25 | 5.78 | 5.82 | 0.03 | 0.52% | 5.77 | 5.83 | 139377 | 8097 | 0.70% |
| 2025-03-24 | 5.76 | 5.79 | 0.05 | 0.87% | 5.74 | 5.80 | 152388 | 8791 | 0.76% |
| 2025-03-21 | 5.78 | 5.74 | -0.04 | -0.69% | 5.72 | 5.82 | 143472 | 8283 | 0.72% |
| 2025-03-20 | 5.79 | 5.78 | -0.01 | -0.17% | 5.77 | 5.83 | 134171 | 7767 | 0.67% |
| 2025-03-19 | 5.73 | 5.79 | 0.05 | 0.87% | 5.72 | 5.79 | 150538 | 8674 | 0.75% |
| 2025-03-18 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.77 | 88081 | 5057 | 0.44% |
| 2025-03-17 | 5.73 | 5.76 | 0.02 | 0.35% | 5.72 | 5.78 | 168336 | 9695 | 0.84% |
| 2025-03-14 | 5.67 | 5.74 | 0.07 | 1.23% | 5.66 | 5.75 | 216964 | 12420 | 1.09% |
| 2025-03-13 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.69 | 112287 | 6360 | 0.56% |
| 2025-03-12 | 5.63 | 5.65 | 0.01 | 0.18% | 5.61 | 5.67 | 91704 | 5176 | 0.46% |
| 2025-03-11 | 5.60 | 5.64 | 0.02 | 0.36% | 5.58 | 5.64 | 104449 | 5856 | 0.52% |
| 2025-03-10 | 5.65 | 5.62 | -0.04 | -0.71% | 5.60 | 5.66 | 109147 | 6137 | 0.55% |
| 2025-03-07 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.70 | 107911 | 6115 | 0.54% |
| 2025-03-06 | 5.69 | 5.67 | -0.02 | -0.35% | 5.64 | 5.70 | 124958 | 7082 | 0.63% |
| 2025-03-05 | 5.66 | 5.69 | 0.04 | 0.71% | 5.63 | 5.70 | 133237 | 7564 | 0.67% |
| 2025-03-04 | 5.61 | 5.65 | 0.03 | 0.53% | 5.60 | 5.67 | 106994 | 6039 | 0.54% |
| 2025-03-03 | 5.65 | 5.62 | -0.02 | -0.35% | 5.61 | 5.67 | 140072 | 7893 | 0.70% |
| 2025-02-28 | 5.68 | 5.64 | -0.05 | -0.88% | 5.63 | 5.71 | 159730 | 9049 | 0.80% |
| 2025-02-27 | 5.69 | 5.69 | 0.00 | 0.00% | 5.64 | 5.70 | 119303 | 6769 | 0.60% |
| 2025-02-26 | 5.62 | 5.69 | 0.05 | 0.89% | 5.62 | 5.70 | 138587 | 7863 | 0.69% |
| 2025-02-25 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.69 | 124856 | 7058 | 0.62% |
| 2025-02-24 | 5.69 | 5.69 | -0.01 | -0.18% | 5.66 | 5.72 | 140572 | 7994 | 0.70% |
| 2025-02-21 | 5.74 | 5.70 | -0.03 | -0.52% | 5.65 | 5.75 | 284723 | 16192 | 1.42% |
| 2025-02-20 | 5.75 | 5.73 | -0.03 | -0.52% | 5.72 | 5.77 | 143847 | 8254 | 0.72% |
| 2025-02-19 | 5.79 | 5.76 | -0.03 | -0.52% | 5.74 | 5.83 | 154177 | 8908 | 0.77% |
| 2025-02-18 | 5.72 | 5.79 | 0.06 | 1.05% | 5.72 | 5.85 | 287249 | 16654 | 1.44% |
| 2025-02-17 | 5.77 | 5.73 | -0.02 | -0.35% | 5.71 | 5.79 | 149996 | 8597 | 0.75% |
| 2025-02-14 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.77 | 178376 | 10223 | 0.89% |
| 2025-02-13 | 5.78 | 5.75 | -0.04 | -0.69% | 5.75 | 5.81 | 157618 | 9100 | 0.79% |
| 2025-02-12 | 5.79 | 5.79 | 0.00 | 0.00% | 5.75 | 5.82 | 149890 | 8659 | 0.75% |
| 2025-02-11 | 5.72 | 5.79 | 0.08 | 1.40% | 5.72 | 5.80 | 202113 | 11644 | 1.01% |
| 2025-02-10 | 5.76 | 5.71 | -0.05 | -0.87% | 5.71 | 5.79 | 229953 | 13213 | 1.15% |
| 2025-02-07 | 5.76 | 5.76 | 0.01 | 0.17% | 5.72 | 5.80 | 224916 | 12967 | 1.12% |
| 2025-02-06 | 5.72 | 5.75 | 0.01 | 0.17% | 5.71 | 5.78 | 198028 | 11360 | 0.99% |
| 2025-02-05 | 5.86 | 5.74 | -0.09 | -1.54% | 5.71 | 5.86 | 199048 | 11484 | 1.00% |
| 2025-01-27 | 5.75 | 5.83 | 0.09 | 1.57% | 5.75 | 5.87 | 229457 | 13408 | 1.15% |
| 2025-01-24 | 5.69 | 5.74 | 0.03 | 0.53% | 5.62 | 5.75 | 203489 | 11588 | 1.02% |
| 2025-01-23 | 5.64 | 5.71 | 0.12 | 2.15% | 5.63 | 5.79 | 303400 | 17341 | 1.52% |
| 2025-01-22 | 5.72 | 5.59 | -0.14 | -2.44% | 5.58 | 5.74 | 186316 | 10490 | 0.93% |
| 2025-01-21 | 5.77 | 5.73 | -0.02 | -0.35% | 5.70 | 5.78 | 129952 | 7455 | 0.65% |
| 2025-01-20 | 5.80 | 5.75 | -0.02 | -0.35% | 5.74 | 5.87 | 187878 | 10899 | 0.94% |
| 2025-01-17 | 5.71 | 5.77 | 0.04 | 0.70% | 5.70 | 5.83 | 282063 | 16282 | 1.41% |
| 2025-01-16 | 5.69 | 5.73 | 0.11 | 1.96% | 5.65 | 5.77 | 292885 | 16762 | 1.46% |
| 2025-01-15 | 5.63 | 5.62 | -0.02 | -0.35% | 5.61 | 5.73 | 186520 | 10557 | 0.93% |
| 2025-01-14 | 5.48 | 5.64 | 0.16 | 2.92% | 5.48 | 5.65 | 214340 | 12003 | 1.07% |
| 2025-01-13 | 5.56 | 5.48 | -0.11 | -1.97% | 5.44 | 5.57 | 190636 | 10474 | 0.95% |
| 2025-01-10 | 5.67 | 5.59 | -0.08 | -1.41% | 5.56 | 5.72 | 196332 | 11025 | 0.98% |
| 2025-01-09 | 5.70 | 5.67 | -0.06 | -1.05% | 5.66 | 5.74 | 167011 | 9503 | 0.84% |
| 2025-01-08 | 5.73 | 5.73 | 0.00 | 0.00% | 5.64 | 5.76 | 261826 | 14952 | 1.31% |
| 2025-01-07 | 5.78 | 5.73 | -0.05 | -0.87% | 5.68 | 5.79 | 194703 | 11153 | 0.97% |
| 2025-01-06 | 5.73 | 5.78 | 0.03 | 0.52% | 5.65 | 5.80 | 341286 | 19575 | 1.71% |
| 2025-01-03 | 5.74 | 5.75 | 0.03 | 0.52% | 5.74 | 5.87 | 344831 | 19979 | 1.72% |
| 2025-01-02 | 5.92 | 5.72 | -0.19 | -3.21% | 5.70 | 5.96 | 401652 | 23496 | 2.01% |
| 2024-12-31 | 6.04 | 5.91 | -0.13 | -2.15% | 5.90 | 6.09 | 414357 | 24858 | 2.07% |
| 2024-12-30 | 5.95 | 6.04 | 0.07 | 1.17% | 5.93 | 6.06 | 362044 | 21742 | 1.81% |
| 2024-12-27 | 5.89 | 5.97 | 0.07 | 1.19% | 5.82 | 5.98 | 380009 | 22474 | 1.90% |
| 2024-12-26 | 5.94 | 5.90 | -0.03 | -0.51% | 5.85 | 5.95 | 212265 | 12505 | 1.06% |