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 | 5.56 | 5.62 | 0.04 | 0.72% | 5.55 | 5.65 | 668925 | 37546 | 0.33% |
| 2025-04-02 | 5.55 | 5.58 | 0.02 | 0.36% | 5.54 | 5.60 | 525052 | 29271 | 0.26% |
| 2025-04-01 | 5.53 | 5.56 | 0.03 | 0.54% | 5.52 | 5.59 | 868124 | 48185 | 0.42% |
| 2025-03-31 | 5.72 | 5.53 | -0.29 | -4.98% | 5.52 | 5.73 | 1938012 | 108773 | 0.95% |
| 2025-03-28 | 5.86 | 5.82 | -0.04 | -0.68% | 5.79 | 5.87 | 518253 | 30159 | 0.25% |
| 2025-03-27 | 5.90 | 5.86 | -0.04 | -0.68% | 5.86 | 5.92 | 617374 | 36351 | 0.30% |
| 2025-03-26 | 5.87 | 5.90 | 0.04 | 0.68% | 5.84 | 5.92 | 833630 | 49062 | 0.41% |
| 2025-03-25 | 5.83 | 5.86 | 0.05 | 0.86% | 5.79 | 5.88 | 669850 | 39202 | 0.33% |
| 2025-03-24 | 5.84 | 5.81 | -0.02 | -0.34% | 5.78 | 5.90 | 615502 | 35849 | 0.30% |
| 2025-03-21 | 5.87 | 5.83 | -0.05 | -0.85% | 5.83 | 5.95 | 944041 | 55599 | 0.46% |
| 2025-03-20 | 5.88 | 5.88 | 0.00 | 0.00% | 5.86 | 5.92 | 602415 | 35498 | 0.29% |
| 2025-03-19 | 5.89 | 5.88 | -0.01 | -0.17% | 5.86 | 5.90 | 471807 | 27724 | 0.23% |
| 2025-03-18 | 5.92 | 5.89 | -0.01 | -0.17% | 5.87 | 5.94 | 474919 | 27987 | 0.23% |
| 2025-03-17 | 5.90 | 5.90 | 0.01 | 0.17% | 5.88 | 5.95 | 733176 | 43391 | 0.36% |
| 2025-03-14 | 5.78 | 5.89 | 0.12 | 2.08% | 5.77 | 5.90 | 1165973 | 68307 | 0.57% |
| 2025-03-13 | 5.76 | 5.77 | -0.01 | -0.17% | 5.75 | 5.81 | 619201 | 35794 | 0.30% |
| 2025-03-12 | 5.78 | 5.78 | -0.01 | -0.17% | 5.75 | 5.81 | 618886 | 35769 | 0.30% |
| 2025-03-11 | 5.73 | 5.79 | 0.02 | 0.35% | 5.71 | 5.79 | 584325 | 33566 | 0.29% |
| 2025-03-10 | 5.82 | 5.77 | -0.05 | -0.86% | 5.75 | 5.83 | 878447 | 50777 | 0.43% |
| 2025-03-07 | 5.87 | 5.82 | -0.06 | -1.02% | 5.82 | 5.87 | 621093 | 36298 | 0.30% |
| 2025-03-06 | 5.86 | 5.88 | 0.03 | 0.51% | 5.81 | 5.90 | 804630 | 47114 | 0.39% |
| 2025-03-05 | 5.85 | 5.85 | 0.00 | 0.00% | 5.80 | 5.87 | 657106 | 38324 | 0.32% |
| 2025-03-04 | 5.88 | 5.85 | -0.03 | -0.51% | 5.81 | 5.88 | 733235 | 42789 | 0.36% |
| 2025-03-03 | 5.90 | 5.88 | -0.03 | -0.51% | 5.86 | 5.96 | 800876 | 47321 | 0.39% |
| 2025-02-28 | 5.92 | 5.91 | -0.02 | -0.34% | 5.89 | 5.99 | 1270328 | 75543 | 0.62% |
| 2025-02-27 | 5.92 | 5.93 | 0.01 | 0.17% | 5.88 | 5.95 | 675358 | 39892 | 0.33% |
| 2025-02-26 | 5.86 | 5.92 | 0.06 | 1.02% | 5.86 | 5.98 | 866365 | 51311 | 0.42% |
| 2025-02-25 | 5.92 | 5.86 | -0.10 | -1.68% | 5.85 | 5.94 | 834642 | 49197 | 0.41% |
| 2025-02-24 | 5.81 | 5.96 | 0.15 | 2.58% | 5.79 | 6.02 | 1685770 | 99950 | 0.83% |
| 2025-02-21 | 5.82 | 5.81 | -0.01 | -0.17% | 5.78 | 5.84 | 771109 | 44806 | 0.38% |
| 2025-02-20 | 5.91 | 5.82 | -0.11 | -1.85% | 5.80 | 5.92 | 1022551 | 59616 | 0.50% |
| 2025-02-19 | 5.89 | 5.93 | 0.03 | 0.51% | 5.88 | 5.96 | 713271 | 42250 | 0.35% |
| 2025-02-18 | 5.95 | 5.90 | -0.06 | -1.01% | 5.90 | 5.98 | 768869 | 45659 | 0.38% |
| 2025-02-17 | 5.97 | 5.96 | -0.01 | -0.17% | 5.92 | 5.99 | 676864 | 40261 | 0.33% |
| 2025-02-14 | 5.96 | 5.97 | 0.02 | 0.34% | 5.90 | 5.99 | 600298 | 35680 | 0.29% |
| 2025-02-13 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 6.01 | 953890 | 56927 | 0.47% |
| 2025-02-12 | 5.90 | 5.93 | 0.02 | 0.34% | 5.86 | 5.93 | 606378 | 35778 | 0.30% |
| 2025-02-11 | 5.97 | 5.91 | -0.05 | -0.84% | 5.88 | 5.98 | 593964 | 35099 | 0.29% |
| 2025-02-10 | 5.92 | 5.96 | 0.03 | 0.51% | 5.92 | 5.99 | 741440 | 44212 | 0.36% |
| 2025-02-07 | 5.88 | 5.93 | 0.05 | 0.85% | 5.84 | 5.98 | 1085490 | 64082 | 0.53% |
| 2025-02-06 | 5.81 | 5.88 | 0.06 | 1.03% | 5.79 | 5.88 | 632018 | 36862 | 0.31% |
| 2025-02-05 | 5.93 | 5.82 | -0.10 | -1.69% | 5.80 | 5.94 | 784760 | 45805 | 0.38% |
| 2025-01-27 | 5.90 | 5.92 | 0.02 | 0.34% | 5.90 | 5.96 | 537266 | 31858 | 0.26% |
| 2025-01-24 | 5.87 | 5.90 | 0.04 | 0.68% | 5.84 | 5.92 | 466776 | 27466 | 0.23% |
| 2025-01-23 | 5.84 | 5.86 | 0.06 | 1.03% | 5.84 | 5.94 | 631214 | 37170 | 0.31% |
| 2025-01-22 | 5.88 | 5.80 | -0.08 | -1.36% | 5.77 | 5.88 | 525620 | 30511 | 0.26% |
| 2025-01-21 | 5.93 | 5.88 | -0.05 | -0.84% | 5.87 | 5.96 | 445601 | 26303 | 0.22% |
| 2025-01-20 | 5.98 | 5.93 | 0.00 | 0.00% | 5.91 | 6.00 | 465259 | 27694 | 0.23% |
| 2025-01-17 | 5.92 | 5.93 | 0.02 | 0.34% | 5.85 | 5.96 | 482686 | 28607 | 0.24% |
| 2025-01-16 | 5.91 | 5.91 | 0.01 | 0.17% | 5.89 | 5.99 | 543850 | 32310 | 0.27% |
| 2025-01-15 | 5.92 | 5.90 | -0.03 | -0.51% | 5.89 | 5.95 | 458710 | 27102 | 0.22% |
| 2025-01-14 | 5.82 | 5.93 | 0.12 | 2.07% | 5.81 | 5.95 | 632250 | 37258 | 0.31% |
| 2025-01-13 | 5.77 | 5.81 | 0.00 | 0.00% | 5.73 | 5.85 | 489777 | 28390 | 0.24% |
| 2025-01-10 | 5.93 | 5.81 | -0.10 | -1.69% | 5.81 | 5.93 | 551662 | 32284 | 0.27% |
| 2025-01-09 | 5.96 | 5.91 | -0.06 | -1.01% | 5.89 | 5.99 | 486569 | 28841 | 0.24% |
| 2025-01-08 | 6.00 | 5.97 | -0.05 | -0.83% | 5.87 | 6.01 | 809155 | 48057 | 0.40% |
| 2025-01-07 | 6.02 | 6.02 | -0.01 | -0.17% | 5.95 | 6.06 | 600501 | 35990 | 0.29% |
| 2025-01-06 | 6.04 | 6.03 | 0.00 | 0.00% | 5.92 | 6.07 | 756112 | 45325 | 0.37% |
| 2025-01-03 | 6.12 | 6.03 | -0.07 | -1.15% | 6.02 | 6.16 | 869325 | 52887 | 0.43% |
| 2025-01-02 | 6.40 | 6.10 | -0.29 | -4.54% | 6.05 | 6.42 | 1425057 | 88379 | 0.70% |
| 2024-12-31 | 6.51 | 6.39 | -0.13 | -1.99% | 6.39 | 6.52 | 827140 | 53450 | 0.41% |
| 2024-12-30 | 6.49 | 6.52 | 0.02 | 0.31% | 6.46 | 6.56 | 726964 | 47329 | 0.36% |
| 2024-12-27 | 6.44 | 6.50 | 0.06 | 0.93% | 6.42 | 6.50 | 681815 | 44086 | 0.33% |
| 2024-12-26 | 6.53 | 6.44 | -0.09 | -1.38% | 6.42 | 6.53 | 711084 | 45858 | 0.35% |