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 | 5.78 | 5.85 | 0.05 | 0.86% | 5.76 | 5.88 | 40236 | 2349 | 0.26% |
| 2025-04-02 | 5.89 | 5.80 | -0.08 | -1.36% | 5.78 | 5.89 | 39593 | 2302 | 0.25% |
| 2025-04-01 | 5.75 | 5.88 | 0.14 | 2.44% | 5.75 | 5.88 | 62821 | 3672 | 0.40% |
| 2025-03-31 | 5.76 | 5.74 | -0.05 | -0.86% | 5.72 | 5.81 | 43013 | 2474 | 0.28% |
| 2025-03-28 | 5.85 | 5.79 | -0.05 | -0.86% | 5.76 | 5.86 | 32307 | 1874 | 0.21% |
| 2025-03-27 | 5.88 | 5.84 | -0.06 | -1.02% | 5.83 | 5.91 | 27091 | 1587 | 0.17% |
| 2025-03-26 | 5.86 | 5.90 | 0.01 | 0.17% | 5.83 | 5.90 | 31826 | 1866 | 0.20% |
| 2025-03-25 | 5.79 | 5.89 | 0.06 | 1.03% | 5.79 | 5.89 | 47102 | 2756 | 0.30% |
| 2025-03-24 | 5.83 | 5.83 | 0.00 | 0.00% | 5.75 | 5.86 | 45011 | 2616 | 0.29% |
| 2025-03-21 | 5.83 | 5.83 | 0.00 | 0.00% | 5.80 | 5.88 | 40627 | 2373 | 0.26% |
| 2025-03-20 | 5.81 | 5.83 | 0.00 | 0.00% | 5.81 | 5.85 | 31771 | 1854 | 0.20% |
| 2025-03-19 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.86 | 31888 | 1857 | 0.20% |
| 2025-03-18 | 5.85 | 5.84 | 0.01 | 0.17% | 5.80 | 5.85 | 30772 | 1790 | 0.20% |
| 2025-03-17 | 5.77 | 5.83 | 0.07 | 1.22% | 5.76 | 5.84 | 45096 | 2616 | 0.29% |
| 2025-03-14 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.77 | 37585 | 2161 | 0.24% |
| 2025-03-13 | 5.70 | 5.73 | 0.04 | 0.70% | 5.67 | 5.73 | 45045 | 2568 | 0.29% |
| 2025-03-12 | 5.70 | 5.69 | -0.02 | -0.35% | 5.66 | 5.71 | 23916 | 1358 | 0.15% |
| 2025-03-11 | 5.65 | 5.71 | 0.05 | 0.88% | 5.61 | 5.71 | 31698 | 1795 | 0.20% |
| 2025-03-10 | 5.64 | 5.66 | 0.01 | 0.18% | 5.63 | 5.70 | 33994 | 1925 | 0.22% |
| 2025-03-07 | 5.63 | 5.65 | 0.01 | 0.18% | 5.62 | 5.67 | 29137 | 1646 | 0.19% |
| 2025-03-06 | 5.62 | 5.64 | 0.01 | 0.18% | 5.61 | 5.65 | 25052 | 1411 | 0.16% |
| 2025-03-05 | 5.64 | 5.63 | -0.01 | -0.18% | 5.59 | 5.64 | 26382 | 1480 | 0.17% |
| 2025-03-04 | 5.61 | 5.64 | 0.01 | 0.18% | 5.61 | 5.65 | 23429 | 1319 | 0.15% |
| 2025-03-03 | 5.66 | 5.63 | -0.03 | -0.53% | 5.61 | 5.70 | 34289 | 1938 | 0.22% |
| 2025-02-28 | 5.68 | 5.66 | -0.04 | -0.70% | 5.65 | 5.73 | 32049 | 1822 | 0.21% |
| 2025-02-27 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 30551 | 1734 | 0.20% |
| 2025-02-26 | 5.65 | 5.68 | 0.05 | 0.89% | 5.64 | 5.69 | 32108 | 1820 | 0.21% |
| 2025-02-25 | 5.63 | 5.63 | -0.02 | -0.35% | 5.61 | 5.70 | 42239 | 2384 | 0.27% |
| 2025-02-24 | 5.64 | 5.65 | 0.03 | 0.53% | 5.60 | 5.66 | 34657 | 1955 | 0.22% |
| 2025-02-21 | 5.68 | 5.62 | -0.03 | -0.53% | 5.60 | 5.68 | 32222 | 1811 | 0.21% |
| 2025-02-20 | 5.64 | 5.65 | 0.00 | 0.00% | 5.62 | 5.69 | 34377 | 1939 | 0.22% |
| 2025-02-19 | 5.73 | 5.65 | -0.03 | -0.53% | 5.63 | 5.73 | 38095 | 2156 | 0.24% |
| 2025-02-18 | 5.78 | 5.68 | -0.09 | -1.56% | 5.67 | 5.80 | 36250 | 2080 | 0.23% |
| 2025-02-17 | 5.73 | 5.77 | -0.06 | -1.03% | 5.55 | 5.81 | 73556 | 4200 | 0.47% |
| 2025-02-14 | 5.84 | 5.83 | -0.01 | -0.17% | 5.82 | 5.86 | 19264 | 1124 | 0.12% |
| 2025-02-13 | 5.87 | 5.84 | -0.04 | -0.68% | 5.84 | 5.89 | 27817 | 1630 | 0.18% |
| 2025-02-12 | 5.88 | 5.88 | -0.01 | -0.17% | 5.84 | 5.91 | 25822 | 1515 | 0.17% |
| 2025-02-11 | 5.88 | 5.89 | 0.02 | 0.34% | 5.84 | 5.90 | 27145 | 1595 | 0.17% |
| 2025-02-10 | 5.81 | 5.87 | 0.06 | 1.03% | 5.80 | 5.88 | 33398 | 1953 | 0.21% |
| 2025-02-07 | 5.77 | 5.81 | 0.03 | 0.52% | 5.76 | 5.84 | 36034 | 2093 | 0.23% |
| 2025-02-06 | 5.73 | 5.78 | 0.02 | 0.35% | 5.72 | 5.79 | 25684 | 1479 | 0.16% |
| 2025-02-05 | 5.80 | 5.76 | -0.02 | -0.35% | 5.74 | 5.83 | 26565 | 1529 | 0.17% |
| 2025-01-27 | 5.71 | 5.78 | 0.07 | 1.23% | 5.71 | 5.83 | 36234 | 2097 | 0.23% |
| 2025-01-24 | 5.73 | 5.71 | -0.03 | -0.52% | 5.68 | 5.76 | 28822 | 1644 | 0.18% |
| 2025-01-23 | 5.73 | 5.74 | 0.04 | 0.70% | 5.72 | 5.81 | 35576 | 2051 | 0.23% |
| 2025-01-22 | 5.68 | 5.70 | 0.00 | 0.00% | 5.68 | 5.75 | 24772 | 1416 | 0.16% |
| 2025-01-21 | 5.75 | 5.70 | -0.03 | -0.52% | 5.67 | 5.76 | 23357 | 1332 | 0.15% |
| 2025-01-20 | 5.71 | 5.73 | 0.03 | 0.53% | 5.69 | 5.75 | 21207 | 1213 | 0.14% |
| 2025-01-17 | 5.69 | 5.70 | -0.01 | -0.18% | 5.67 | 5.72 | 19046 | 1084 | 0.12% |
| 2025-01-16 | 5.73 | 5.71 | 0.00 | 0.00% | 5.68 | 5.75 | 29006 | 1659 | 0.19% |
| 2025-01-15 | 5.71 | 5.71 | 0.01 | 0.18% | 5.67 | 5.72 | 23037 | 1312 | 0.15% |
| 2025-01-14 | 5.60 | 5.70 | 0.10 | 1.79% | 5.59 | 5.71 | 33089 | 1876 | 0.21% |
| 2025-01-13 | 5.58 | 5.60 | 0.01 | 0.18% | 5.56 | 5.62 | 20035 | 1121 | 0.13% |
| 2025-01-10 | 5.68 | 5.59 | -0.10 | -1.76% | 5.59 | 5.72 | 26232 | 1479 | 0.17% |
| 2025-01-09 | 5.73 | 5.69 | -0.05 | -0.87% | 5.67 | 5.73 | 27874 | 1587 | 0.18% |
| 2025-01-08 | 5.68 | 5.74 | 0.02 | 0.35% | 5.62 | 5.75 | 43178 | 2461 | 0.28% |
| 2025-01-07 | 5.78 | 5.72 | -0.01 | -0.17% | 5.66 | 5.79 | 30614 | 1747 | 0.20% |
| 2025-01-06 | 5.73 | 5.73 | -0.01 | -0.17% | 5.64 | 5.78 | 40937 | 2339 | 0.26% |
| 2025-01-03 | 5.84 | 5.74 | -0.11 | -1.88% | 5.72 | 5.88 | 64175 | 3721 | 0.41% |
| 2025-01-02 | 6.08 | 5.85 | -0.23 | -3.78% | 5.84 | 6.15 | 103503 | 6175 | 0.66% |
| 2024-12-31 | 6.05 | 6.08 | 0.05 | 0.83% | 6.05 | 6.20 | 126572 | 7763 | 0.81% |
| 2024-12-30 | 6.02 | 6.03 | 0.01 | 0.17% | 5.97 | 6.04 | 34047 | 2044 | 0.22% |
| 2024-12-27 | 5.96 | 6.02 | 0.08 | 1.35% | 5.94 | 6.03 | 36414 | 2184 | 0.23% |
| 2024-12-26 | 5.92 | 5.94 | -0.05 | -0.83% | 5.92 | 5.98 | 22627 | 1348 | 0.14% |