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 | 5.61 | 5.71 | 0.06 | 1.06% | 5.59 | 5.74 | 1261843 | 71712 | 0.26% |
| 2025-04-02 | 5.64 | 5.65 | 0.01 | 0.18% | 5.61 | 5.67 | 629004 | 35494 | 0.13% |
| 2025-04-01 | 5.57 | 5.64 | 0.07 | 1.26% | 5.55 | 5.65 | 879178 | 49442 | 0.18% |
| 2025-03-31 | 5.62 | 5.57 | -0.05 | -0.89% | 5.53 | 5.64 | 835143 | 46537 | 0.17% |
| 2025-03-28 | 5.62 | 5.62 | 0.02 | 0.36% | 5.59 | 5.63 | 705691 | 39608 | 0.14% |
| 2025-03-27 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.62 | 755380 | 42247 | 0.15% |
| 2025-03-26 | 5.57 | 5.55 | -0.02 | -0.36% | 5.54 | 5.59 | 701941 | 39043 | 0.14% |
| 2025-03-25 | 5.51 | 5.57 | 0.06 | 1.09% | 5.49 | 5.60 | 933745 | 51896 | 0.19% |
| 2025-03-24 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.55 | 801932 | 44237 | 0.16% |
| 2025-03-21 | 5.55 | 5.52 | -0.04 | -0.72% | 5.51 | 5.62 | 1236758 | 68768 | 0.25% |
| 2025-03-20 | 5.57 | 5.56 | -0.01 | -0.18% | 5.54 | 5.59 | 755989 | 42032 | 0.15% |
| 2025-03-19 | 5.56 | 5.57 | 0.02 | 0.36% | 5.54 | 5.59 | 691576 | 38485 | 0.14% |
| 2025-03-18 | 5.60 | 5.55 | -0.04 | -0.72% | 5.55 | 5.61 | 799036 | 44498 | 0.16% |
| 2025-03-17 | 5.69 | 5.59 | -0.07 | -1.24% | 5.58 | 5.69 | 1140665 | 64173 | 0.23% |
| 2025-03-14 | 5.62 | 5.66 | 0.06 | 1.07% | 5.60 | 5.68 | 1461103 | 82607 | 0.30% |
| 2025-03-13 | 5.62 | 5.60 | -0.02 | -0.36% | 5.58 | 5.66 | 781147 | 43925 | 0.16% |
| 2025-03-12 | 5.61 | 5.62 | -0.01 | -0.18% | 5.59 | 5.64 | 823053 | 46238 | 0.17% |
| 2025-03-11 | 5.54 | 5.63 | 0.09 | 1.62% | 5.53 | 5.64 | 1462766 | 81939 | 0.30% |
| 2025-03-10 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.62 | 1662694 | 92572 | 0.34% |
| 2025-03-07 | 5.60 | 5.54 | -0.06 | -1.07% | 5.51 | 5.62 | 1311602 | 72842 | 0.27% |
| 2025-03-06 | 5.55 | 5.60 | 0.06 | 1.08% | 5.51 | 5.65 | 1742487 | 97193 | 0.35% |
| 2025-03-05 | 5.47 | 5.54 | 0.07 | 1.28% | 5.44 | 5.57 | 1552906 | 85736 | 0.32% |
| 2025-03-04 | 5.41 | 5.47 | 0.05 | 0.92% | 5.40 | 5.48 | 1083813 | 59010 | 0.22% |
| 2025-03-03 | 5.49 | 5.42 | -0.05 | -0.91% | 5.39 | 5.50 | 1797118 | 97696 | 0.37% |
| 2025-02-28 | 5.47 | 5.47 | -0.01 | -0.18% | 5.46 | 5.54 | 1362049 | 74921 | 0.28% |
| 2025-02-27 | 5.48 | 5.48 | -0.01 | -0.18% | 5.44 | 5.50 | 1060484 | 57994 | 0.22% |
| 2025-02-26 | 5.48 | 5.49 | 0.02 | 0.37% | 5.46 | 5.51 | 819953 | 44943 | 0.17% |
| 2025-02-25 | 5.51 | 5.47 | -0.06 | -1.08% | 5.45 | 5.52 | 1301354 | 71323 | 0.27% |
| 2025-02-24 | 5.56 | 5.53 | -0.04 | -0.72% | 5.51 | 5.61 | 1380726 | 76578 | 0.28% |
| 2025-02-21 | 5.59 | 5.57 | -0.01 | -0.18% | 5.54 | 5.62 | 1124691 | 62653 | 0.23% |
| 2025-02-20 | 5.63 | 5.58 | -0.05 | -0.89% | 5.57 | 5.64 | 979770 | 54736 | 0.20% |
| 2025-02-19 | 5.63 | 5.63 | 0.01 | 0.18% | 5.60 | 5.67 | 847881 | 47817 | 0.17% |
| 2025-02-18 | 5.64 | 5.62 | -0.03 | -0.53% | 5.61 | 5.70 | 1206673 | 68297 | 0.25% |
| 2025-02-17 | 5.66 | 5.65 | -0.02 | -0.35% | 5.60 | 5.67 | 1056567 | 59468 | 0.22% |
| 2025-02-14 | 5.60 | 5.67 | 0.08 | 1.43% | 5.57 | 5.67 | 1163843 | 65450 | 0.24% |
| 2025-02-13 | 5.60 | 5.59 | -0.01 | -0.18% | 5.58 | 5.63 | 882322 | 49432 | 0.18% |
| 2025-02-12 | 5.57 | 5.60 | 0.05 | 0.90% | 5.56 | 5.62 | 853670 | 47667 | 0.17% |
| 2025-02-11 | 5.67 | 5.55 | -0.11 | -1.94% | 5.55 | 5.68 | 1394076 | 77902 | 0.28% |
| 2025-02-10 | 5.65 | 5.66 | 0.01 | 0.18% | 5.64 | 5.70 | 904681 | 51290 | 0.18% |
| 2025-02-07 | 5.61 | 5.65 | 0.05 | 0.89% | 5.57 | 5.67 | 1197218 | 67387 | 0.24% |
| 2025-02-06 | 5.61 | 5.60 | 0.00 | 0.00% | 5.57 | 5.64 | 1110911 | 62259 | 0.23% |
| 2025-02-05 | 5.72 | 5.60 | -0.10 | -1.75% | 5.59 | 5.73 | 1167602 | 65678 | 0.24% |
| 2025-01-27 | 5.72 | 5.70 | 0.00 | 0.00% | 5.70 | 5.78 | 979024 | 56125 | 0.20% |
| 2025-01-24 | 5.62 | 5.70 | 0.09 | 1.60% | 5.60 | 5.74 | 1312114 | 74783 | 0.27% |
| 2025-01-23 | 5.62 | 5.61 | 0.01 | 0.18% | 5.61 | 5.70 | 1051359 | 59396 | 0.21% |
| 2025-01-22 | 5.68 | 5.60 | -0.09 | -1.58% | 5.57 | 5.69 | 1212648 | 68056 | 0.25% |
| 2025-01-21 | 5.74 | 5.69 | -0.02 | -0.35% | 5.68 | 5.76 | 668440 | 38173 | 0.14% |
| 2025-01-20 | 5.74 | 5.71 | -0.01 | -0.17% | 5.70 | 5.83 | 1114537 | 64118 | 0.23% |
| 2025-01-17 | 5.70 | 5.72 | 0.03 | 0.53% | 5.61 | 5.75 | 982063 | 55955 | 0.20% |
| 2025-01-16 | 5.74 | 5.69 | -0.03 | -0.52% | 5.67 | 5.81 | 1125973 | 64508 | 0.23% |
| 2025-01-15 | 5.75 | 5.72 | -0.04 | -0.69% | 5.71 | 5.82 | 944929 | 54447 | 0.19% |
| 2025-01-14 | 5.70 | 5.76 | 0.07 | 1.23% | 5.69 | 5.80 | 1316885 | 75895 | 0.27% |
| 2025-01-13 | 5.75 | 5.69 | -0.04 | -0.70% | 5.65 | 5.75 | 962662 | 54773 | 0.20% |
| 2025-01-10 | 5.80 | 5.73 | -0.05 | -0.87% | 5.73 | 5.83 | 979383 | 56535 | 0.20% |
| 2025-01-09 | 5.89 | 5.78 | -0.13 | -2.20% | 5.77 | 5.89 | 995955 | 57871 | 0.20% |
| 2025-01-08 | 5.89 | 5.91 | 0.03 | 0.51% | 5.81 | 5.96 | 1135451 | 66901 | 0.23% |
| 2025-01-07 | 5.93 | 5.88 | -0.04 | -0.68% | 5.83 | 5.96 | 741365 | 43577 | 0.15% |
| 2025-01-06 | 5.98 | 5.92 | -0.04 | -0.67% | 5.86 | 6.00 | 843611 | 49877 | 0.17% |
| 2025-01-03 | 6.05 | 5.96 | -0.07 | -1.16% | 5.91 | 6.07 | 986465 | 59061 | 0.20% |
| 2025-01-02 | 6.17 | 6.03 | -0.13 | -2.11% | 5.98 | 6.21 | 1318146 | 80101 | 0.27% |
| 2024-12-31 | 6.27 | 6.16 | -0.12 | -1.91% | 6.16 | 6.32 | 1138514 | 71071 | 0.23% |
| 2024-12-30 | 6.25 | 6.28 | 0.05 | 0.80% | 6.22 | 6.35 | 1348038 | 84782 | 0.27% |
| 2024-12-27 | 6.21 | 6.23 | 0.04 | 0.65% | 6.16 | 6.26 | 884596 | 54874 | 0.18% |
| 2024-12-26 | 6.26 | 6.19 | -0.05 | -0.80% | 6.16 | 6.27 | 907027 | 56227 | 0.18% |