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 | 5.95 | 5.99 | 0.03 | 0.50% | 5.94 | 5.99 | 322448 | 19252 | 0.88% |
| 2025-04-02 | 5.88 | 5.96 | 0.08 | 1.36% | 5.88 | 5.98 | 530231 | 31535 | 1.45% |
| 2025-04-01 | 5.88 | 5.88 | -0.01 | -0.17% | 5.86 | 5.94 | 358526 | 21120 | 0.98% |
| 2025-03-31 | 5.88 | 5.89 | 0.02 | 0.34% | 5.87 | 5.97 | 461945 | 27306 | 1.26% |
| 2025-03-28 | 5.92 | 5.87 | -0.04 | -0.68% | 5.85 | 5.92 | 238863 | 14042 | 0.65% |
| 2025-03-27 | 5.90 | 5.91 | 0.00 | 0.00% | 5.89 | 5.93 | 209252 | 12369 | 0.57% |
| 2025-03-26 | 5.94 | 5.91 | -0.02 | -0.34% | 5.89 | 5.94 | 258447 | 15281 | 0.71% |
| 2025-03-25 | 5.91 | 5.93 | 0.01 | 0.17% | 5.89 | 5.95 | 238655 | 14153 | 0.65% |
| 2025-03-24 | 5.88 | 5.92 | 0.04 | 0.68% | 5.87 | 5.92 | 251426 | 14816 | 0.69% |
| 2025-03-21 | 5.91 | 5.88 | -0.03 | -0.51% | 5.84 | 5.94 | 344557 | 20318 | 0.94% |
| 2025-03-20 | 5.92 | 5.91 | -0.02 | -0.34% | 5.90 | 5.96 | 265738 | 15734 | 0.73% |
| 2025-03-19 | 5.91 | 5.93 | 0.03 | 0.51% | 5.87 | 5.93 | 268679 | 15868 | 0.73% |
| 2025-03-18 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 5.93 | 209218 | 12351 | 0.57% |
| 2025-03-17 | 5.89 | 5.92 | 0.03 | 0.51% | 5.88 | 5.94 | 328418 | 19435 | 0.90% |
| 2025-03-14 | 5.78 | 5.89 | 0.08 | 1.38% | 5.78 | 5.91 | 507752 | 29796 | 1.39% |
| 2025-03-13 | 5.79 | 5.81 | 0.02 | 0.35% | 5.78 | 5.82 | 270462 | 15683 | 0.74% |
| 2025-03-12 | 5.76 | 5.79 | 0.02 | 0.35% | 5.75 | 5.80 | 204191 | 11802 | 0.56% |
| 2025-03-11 | 5.73 | 5.77 | 0.01 | 0.17% | 5.73 | 5.78 | 188178 | 10824 | 0.51% |
| 2025-03-10 | 5.78 | 5.76 | -0.01 | -0.17% | 5.73 | 5.78 | 227060 | 13046 | 0.62% |
| 2025-03-07 | 5.80 | 5.77 | -0.04 | -0.69% | 5.76 | 5.81 | 218716 | 12643 | 0.60% |
| 2025-03-06 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.82 | 310224 | 17980 | 0.85% |
| 2025-03-05 | 5.77 | 5.82 | 0.06 | 1.04% | 5.75 | 5.83 | 396197 | 22977 | 1.08% |
| 2025-03-04 | 5.73 | 5.76 | 0.02 | 0.35% | 5.73 | 5.79 | 229608 | 13232 | 0.63% |
| 2025-03-03 | 5.74 | 5.74 | 0.00 | 0.00% | 5.73 | 5.77 | 240146 | 13801 | 0.66% |
| 2025-02-28 | 5.78 | 5.74 | -0.05 | -0.86% | 5.73 | 5.81 | 317527 | 18309 | 0.87% |
| 2025-02-27 | 5.78 | 5.79 | 0.00 | 0.00% | 5.76 | 5.80 | 241510 | 13958 | 0.66% |
| 2025-02-26 | 5.73 | 5.79 | 0.06 | 1.05% | 5.73 | 5.80 | 268349 | 15499 | 0.73% |
| 2025-02-25 | 5.78 | 5.73 | -0.06 | -1.04% | 5.72 | 5.79 | 300000 | 17255 | 0.82% |
| 2025-02-24 | 5.79 | 5.79 | -0.01 | -0.17% | 5.77 | 5.82 | 265349 | 15385 | 0.73% |
| 2025-02-21 | 5.83 | 5.80 | -0.03 | -0.51% | 5.77 | 5.84 | 359258 | 20826 | 0.98% |
| 2025-02-20 | 5.84 | 5.83 | -0.01 | -0.17% | 5.82 | 5.85 | 232305 | 13547 | 0.64% |
| 2025-02-19 | 5.86 | 5.84 | -0.03 | -0.51% | 5.83 | 5.89 | 360623 | 21122 | 0.99% |
| 2025-02-18 | 5.83 | 5.87 | 0.04 | 0.69% | 5.83 | 5.93 | 614480 | 36146 | 1.68% |
| 2025-02-17 | 5.85 | 5.83 | -0.02 | -0.34% | 5.81 | 5.86 | 280771 | 16376 | 0.77% |
| 2025-02-14 | 5.85 | 5.85 | 0.00 | 0.00% | 5.81 | 5.86 | 267799 | 15616 | 0.73% |
| 2025-02-13 | 5.85 | 5.85 | -0.01 | -0.17% | 5.84 | 5.88 | 297545 | 17434 | 0.81% |
| 2025-02-12 | 5.85 | 5.86 | 0.01 | 0.17% | 5.83 | 5.87 | 256987 | 15024 | 0.70% |
| 2025-02-11 | 5.85 | 5.85 | 0.01 | 0.17% | 5.84 | 5.87 | 294346 | 17231 | 0.81% |
| 2025-02-10 | 5.85 | 5.84 | 0.00 | 0.00% | 5.83 | 5.87 | 317481 | 18570 | 0.87% |
| 2025-02-07 | 5.82 | 5.84 | 0.01 | 0.17% | 5.80 | 5.87 | 393493 | 22998 | 1.08% |
| 2025-02-06 | 5.83 | 5.83 | -0.01 | -0.17% | 5.78 | 5.86 | 331636 | 19304 | 0.91% |
| 2025-02-05 | 5.92 | 5.84 | -0.06 | -1.02% | 5.81 | 5.93 | 359455 | 21037 | 0.98% |
| 2025-01-27 | 5.87 | 5.90 | 0.04 | 0.68% | 5.87 | 5.96 | 427529 | 25336 | 1.17% |
| 2025-01-24 | 5.83 | 5.86 | 0.03 | 0.51% | 5.79 | 5.88 | 323845 | 18895 | 0.89% |
| 2025-01-23 | 5.78 | 5.83 | 0.09 | 1.57% | 5.77 | 5.89 | 506270 | 29589 | 1.38% |
| 2025-01-22 | 5.81 | 5.74 | -0.07 | -1.20% | 5.70 | 5.82 | 310697 | 17854 | 0.85% |
| 2025-01-21 | 5.87 | 5.81 | -0.05 | -0.85% | 5.81 | 5.88 | 258940 | 15099 | 0.71% |
| 2025-01-20 | 5.88 | 5.86 | 0.02 | 0.34% | 5.83 | 5.90 | 247254 | 14507 | 0.68% |
| 2025-01-17 | 5.83 | 5.84 | 0.00 | 0.00% | 5.79 | 5.87 | 229464 | 13390 | 0.63% |
| 2025-01-16 | 5.80 | 5.84 | 0.07 | 1.21% | 5.79 | 5.88 | 457432 | 26701 | 1.25% |
| 2025-01-15 | 5.73 | 5.77 | 0.02 | 0.35% | 5.73 | 5.84 | 302456 | 17496 | 0.83% |
| 2025-01-14 | 5.66 | 5.75 | 0.10 | 1.77% | 5.64 | 5.76 | 333706 | 19083 | 0.91% |
| 2025-01-13 | 5.69 | 5.65 | -0.05 | -0.88% | 5.61 | 5.70 | 257611 | 14533 | 0.70% |
| 2025-01-10 | 5.79 | 5.70 | -0.09 | -1.55% | 5.70 | 5.82 | 296139 | 17028 | 0.81% |
| 2025-01-09 | 5.83 | 5.79 | -0.06 | -1.03% | 5.78 | 5.84 | 183541 | 10656 | 0.50% |
| 2025-01-08 | 5.85 | 5.85 | -0.01 | -0.17% | 5.76 | 5.89 | 373189 | 21734 | 1.02% |
| 2025-01-07 | 5.80 | 5.86 | 0.04 | 0.69% | 5.79 | 5.87 | 297093 | 17351 | 0.81% |
| 2025-01-06 | 5.77 | 5.82 | 0.05 | 0.87% | 5.71 | 5.83 | 431863 | 24977 | 1.18% |
| 2025-01-03 | 5.84 | 5.77 | -0.05 | -0.86% | 5.76 | 5.89 | 455978 | 26511 | 1.25% |
| 2025-01-02 | 6.01 | 5.82 | -0.18 | -3.00% | 5.78 | 6.05 | 671940 | 39798 | 1.84% |
| 2024-12-31 | 6.13 | 6.00 | -0.15 | -2.44% | 6.00 | 6.19 | 648098 | 39505 | 1.77% |
| 2024-12-30 | 6.06 | 6.15 | 0.08 | 1.32% | 6.06 | 6.15 | 576714 | 35248 | 1.58% |
| 2024-12-27 | 6.05 | 6.07 | 0.02 | 0.33% | 5.97 | 6.08 | 459959 | 27788 | 1.26% |
| 2024-12-26 | 6.07 | 6.05 | -0.02 | -0.33% | 6.04 | 6.08 | 231699 | 14033 | 0.63% |