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 | 5.74 | 5.78 | 0.01 | 0.17% | 5.72 | 5.82 | 90600 | 5230 | 0.34% |
| 2025-04-02 | 5.77 | 5.77 | 0.02 | 0.35% | 5.73 | 5.83 | 98317 | 5677 | 0.37% |
| 2025-04-01 | 5.71 | 5.75 | 0.04 | 0.70% | 5.70 | 5.78 | 74084 | 4256 | 0.28% |
| 2025-03-31 | 5.74 | 5.71 | -0.06 | -1.04% | 5.65 | 5.77 | 130446 | 7434 | 0.49% |
| 2025-03-28 | 5.84 | 5.77 | -0.07 | -1.20% | 5.74 | 5.86 | 161037 | 9314 | 0.60% |
| 2025-03-27 | 5.86 | 5.84 | -0.04 | -0.68% | 5.80 | 5.90 | 113146 | 6611 | 0.42% |
| 2025-03-26 | 5.88 | 5.88 | -0.02 | -0.34% | 5.85 | 5.96 | 136916 | 8068 | 0.51% |
| 2025-03-25 | 5.97 | 5.90 | -0.12 | -1.99% | 5.86 | 5.98 | 224171 | 13242 | 0.84% |
| 2025-03-24 | 5.90 | 6.02 | 0.15 | 2.56% | 5.83 | 6.05 | 325169 | 19342 | 1.21% |
| 2025-03-21 | 5.91 | 5.87 | -0.04 | -0.68% | 5.85 | 5.95 | 118479 | 6988 | 0.44% |
| 2025-03-20 | 5.96 | 5.91 | -0.05 | -0.84% | 5.90 | 5.99 | 124883 | 7412 | 0.47% |
| 2025-03-19 | 6.03 | 5.96 | -0.10 | -1.65% | 5.93 | 6.06 | 162046 | 9670 | 0.60% |
| 2025-03-18 | 6.08 | 6.06 | -0.02 | -0.33% | 5.99 | 6.09 | 231653 | 13963 | 0.86% |
| 2025-03-17 | 5.79 | 6.08 | 0.29 | 5.01% | 5.79 | 6.15 | 676554 | 40949 | 2.52% |
| 2025-03-14 | 5.73 | 5.79 | 0.08 | 1.40% | 5.70 | 5.80 | 145791 | 8404 | 0.54% |
| 2025-03-13 | 5.76 | 5.71 | -0.05 | -0.87% | 5.68 | 5.77 | 115072 | 6577 | 0.43% |
| 2025-03-12 | 5.83 | 5.76 | -0.07 | -1.20% | 5.74 | 5.85 | 155661 | 8977 | 0.58% |
| 2025-03-11 | 5.82 | 5.83 | -0.04 | -0.68% | 5.78 | 5.84 | 127971 | 7432 | 0.48% |
| 2025-03-10 | 5.88 | 5.87 | -0.03 | -0.51% | 5.80 | 5.90 | 182173 | 10643 | 0.68% |
| 2025-03-07 | 5.80 | 5.90 | 0.07 | 1.20% | 5.80 | 5.95 | 229822 | 13551 | 0.86% |
| 2025-03-06 | 5.80 | 5.83 | 0.03 | 0.52% | 5.78 | 5.88 | 188190 | 10970 | 0.70% |
| 2025-03-05 | 5.87 | 5.80 | -0.08 | -1.36% | 5.74 | 5.87 | 180188 | 10435 | 0.67% |
| 2025-03-04 | 5.88 | 5.88 | -0.02 | -0.34% | 5.82 | 5.90 | 146460 | 8589 | 0.55% |
| 2025-03-03 | 5.84 | 5.90 | 0.07 | 1.20% | 5.81 | 5.96 | 212013 | 12522 | 0.79% |
| 2025-02-28 | 5.90 | 5.83 | -0.09 | -1.52% | 5.81 | 5.97 | 257565 | 15184 | 0.96% |
| 2025-02-27 | 5.86 | 5.92 | 0.07 | 1.20% | 5.81 | 5.94 | 308003 | 18099 | 1.15% |
| 2025-02-26 | 5.71 | 5.85 | 0.15 | 2.63% | 5.71 | 5.87 | 295644 | 17226 | 1.10% |
| 2025-02-25 | 5.72 | 5.70 | -0.04 | -0.70% | 5.66 | 5.76 | 173035 | 9890 | 0.64% |
| 2025-02-24 | 5.65 | 5.74 | 0.09 | 1.59% | 5.63 | 5.76 | 266956 | 15280 | 0.99% |
| 2025-02-21 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.70 | 233238 | 13165 | 0.87% |
| 2025-02-20 | 5.65 | 5.63 | -0.03 | -0.53% | 5.59 | 5.66 | 179536 | 10094 | 0.67% |
| 2025-02-19 | 5.57 | 5.66 | 0.07 | 1.25% | 5.57 | 5.72 | 197660 | 11165 | 0.74% |
| 2025-02-18 | 5.62 | 5.59 | -0.04 | -0.71% | 5.57 | 5.68 | 190432 | 10702 | 0.71% |
| 2025-02-17 | 5.66 | 5.63 | -0.06 | -1.05% | 5.56 | 5.69 | 287791 | 16156 | 1.07% |
| 2025-02-14 | 5.75 | 5.69 | -0.06 | -1.04% | 5.66 | 5.79 | 194014 | 11056 | 0.72% |
| 2025-02-13 | 5.80 | 5.75 | -0.04 | -0.69% | 5.74 | 5.86 | 159217 | 9242 | 0.59% |
| 2025-02-12 | 5.75 | 5.79 | 0.02 | 0.35% | 5.72 | 5.80 | 132340 | 7623 | 0.49% |
| 2025-02-11 | 5.89 | 5.77 | -0.12 | -2.04% | 5.74 | 5.89 | 189354 | 10964 | 0.71% |
| 2025-02-10 | 5.96 | 5.89 | -0.08 | -1.34% | 5.86 | 5.96 | 200952 | 11846 | 0.75% |
| 2025-02-07 | 5.70 | 5.97 | 0.22 | 3.83% | 5.70 | 5.97 | 396570 | 23341 | 1.48% |
| 2025-02-06 | 5.61 | 5.75 | 0.11 | 1.95% | 5.53 | 5.75 | 206354 | 11676 | 0.77% |
| 2025-02-05 | 5.73 | 5.64 | -0.07 | -1.23% | 5.60 | 5.75 | 129561 | 7327 | 0.48% |
| 2025-01-27 | 5.65 | 5.71 | 0.07 | 1.24% | 5.65 | 5.76 | 189143 | 10817 | 0.70% |
| 2025-01-24 | 5.59 | 5.64 | 0.04 | 0.71% | 5.58 | 5.66 | 142084 | 8013 | 0.53% |
| 2025-01-23 | 5.66 | 5.60 | 0.00 | 0.00% | 5.60 | 5.72 | 144164 | 8161 | 0.54% |
| 2025-01-22 | 5.72 | 5.60 | -0.13 | -2.27% | 5.57 | 5.73 | 159607 | 8969 | 0.59% |
| 2025-01-21 | 5.70 | 5.73 | 0.03 | 0.53% | 5.60 | 5.80 | 222043 | 12672 | 0.83% |
| 2025-01-20 | 5.77 | 5.70 | -0.06 | -1.04% | 5.68 | 5.82 | 206675 | 11872 | 0.77% |
| 2025-01-17 | 5.74 | 5.76 | -0.12 | -2.04% | 5.57 | 5.82 | 421957 | 24048 | 1.57% |
| 2025-01-16 | 5.73 | 5.88 | 0.12 | 2.08% | 5.68 | 5.93 | 427945 | 25040 | 1.59% |
| 2025-01-15 | 5.49 | 5.76 | 0.28 | 5.11% | 5.40 | 5.78 | 466332 | 26232 | 1.74% |
| 2025-01-14 | 5.33 | 5.48 | 0.15 | 2.81% | 5.33 | 5.49 | 158535 | 8588 | 0.59% |
| 2025-01-13 | 5.29 | 5.33 | 0.03 | 0.57% | 5.22 | 5.37 | 110665 | 5876 | 0.41% |
| 2025-01-10 | 5.45 | 5.30 | -0.16 | -2.93% | 5.30 | 5.47 | 156407 | 8408 | 0.58% |
| 2025-01-09 | 5.48 | 5.46 | -0.03 | -0.55% | 5.44 | 5.49 | 103119 | 5635 | 0.38% |
| 2025-01-08 | 5.54 | 5.49 | -0.04 | -0.72% | 5.38 | 5.55 | 158531 | 8645 | 0.59% |
| 2025-01-07 | 5.56 | 5.53 | -0.03 | -0.54% | 5.46 | 5.59 | 180480 | 9961 | 0.67% |
| 2025-01-06 | 5.45 | 5.56 | 0.12 | 2.21% | 5.38 | 5.59 | 232186 | 12819 | 0.87% |
| 2025-01-03 | 5.60 | 5.44 | -0.11 | -1.98% | 5.42 | 5.63 | 194310 | 10728 | 0.72% |
| 2025-01-02 | 5.58 | 5.55 | -0.06 | -1.07% | 5.50 | 5.70 | 216943 | 12163 | 0.81% |
| 2024-12-31 | 5.79 | 5.61 | -0.17 | -2.94% | 5.58 | 5.81 | 234249 | 13305 | 0.87% |
| 2024-12-30 | 5.83 | 5.78 | -0.07 | -1.20% | 5.77 | 5.86 | 172674 | 10004 | 0.64% |
| 2024-12-27 | 5.80 | 5.85 | 0.04 | 0.69% | 5.77 | 5.90 | 174568 | 10226 | 0.65% |
| 2024-12-26 | 5.83 | 5.81 | -0.04 | -0.68% | 5.74 | 5.87 | 255668 | 14814 | 0.95% |
| 2024-12-25 | 5.90 | 5.85 | -0.05 | -0.85% | 5.70 | 5.92 | 269596 | 15630 | 1.00% |