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 | 5.72 | 5.85 | 0.09 | 1.56% | 5.71 | 5.85 | 193259 | 11213 | 1.21% |
| 2025-04-02 | 5.77 | 5.76 | -0.03 | -0.52% | 5.73 | 5.83 | 186412 | 10760 | 1.17% |
| 2025-04-01 | 5.71 | 5.79 | 0.08 | 1.40% | 5.71 | 5.80 | 174549 | 10066 | 1.09% |
| 2025-03-31 | 5.78 | 5.71 | -0.09 | -1.55% | 5.68 | 5.80 | 204964 | 11750 | 1.28% |
| 2025-03-28 | 5.88 | 5.80 | -0.08 | -1.36% | 5.78 | 5.89 | 203558 | 11857 | 1.27% |
| 2025-03-27 | 5.94 | 5.88 | -0.06 | -1.01% | 5.87 | 5.97 | 217477 | 12825 | 1.36% |
| 2025-03-26 | 5.93 | 5.94 | 0.01 | 0.17% | 5.88 | 5.96 | 184354 | 10935 | 1.15% |
| 2025-03-25 | 5.94 | 5.93 | -0.02 | -0.34% | 5.85 | 5.95 | 206193 | 12157 | 1.29% |
| 2025-03-24 | 5.96 | 5.95 | 0.01 | 0.17% | 5.84 | 5.97 | 204344 | 12072 | 1.28% |
| 2025-03-21 | 6.00 | 5.94 | -0.10 | -1.66% | 5.88 | 6.07 | 271326 | 16171 | 1.70% |
| 2025-03-20 | 6.08 | 6.04 | -0.04 | -0.66% | 6.03 | 6.10 | 154323 | 9350 | 0.96% |
| 2025-03-19 | 6.12 | 6.08 | -0.05 | -0.82% | 6.06 | 6.16 | 146834 | 8952 | 0.92% |
| 2025-03-18 | 6.22 | 6.13 | -0.09 | -1.45% | 6.12 | 6.24 | 176839 | 10872 | 1.11% |
| 2025-03-17 | 6.25 | 6.22 | 0.00 | 0.00% | 6.21 | 6.37 | 344103 | 21535 | 2.15% |
| 2025-03-14 | 5.93 | 6.22 | 0.30 | 5.07% | 5.93 | 6.24 | 509453 | 31185 | 3.18% |
| 2025-03-13 | 5.89 | 5.92 | 0.02 | 0.34% | 5.85 | 5.93 | 140346 | 8267 | 0.88% |
| 2025-03-12 | 5.91 | 5.90 | -0.02 | -0.34% | 5.88 | 5.96 | 155087 | 9173 | 0.97% |
| 2025-03-11 | 5.77 | 5.92 | 0.11 | 1.89% | 5.75 | 5.93 | 192848 | 11255 | 1.21% |
| 2025-03-10 | 5.76 | 5.81 | 0.02 | 0.35% | 5.76 | 5.82 | 117256 | 6793 | 0.73% |
| 2025-03-07 | 5.81 | 5.79 | -0.04 | -0.69% | 5.77 | 5.85 | 161698 | 9382 | 1.01% |
| 2025-03-06 | 5.79 | 5.83 | 0.05 | 0.87% | 5.75 | 5.85 | 167514 | 9721 | 1.05% |
| 2025-03-05 | 5.84 | 5.78 | -0.06 | -1.03% | 5.73 | 5.85 | 176725 | 10189 | 1.10% |
| 2025-03-04 | 5.82 | 5.84 | -0.01 | -0.17% | 5.77 | 5.86 | 141343 | 8212 | 0.88% |
| 2025-03-03 | 5.94 | 5.85 | -0.06 | -1.02% | 5.82 | 6.02 | 272065 | 16112 | 1.70% |
| 2025-02-28 | 5.94 | 5.91 | -0.09 | -1.50% | 5.90 | 6.14 | 367006 | 22079 | 2.29% |
| 2025-02-27 | 5.86 | 6.00 | 0.16 | 2.74% | 5.86 | 6.00 | 387459 | 23060 | 2.42% |
| 2025-02-26 | 5.75 | 5.84 | 0.09 | 1.57% | 5.74 | 5.84 | 162004 | 9371 | 1.01% |
| 2025-02-25 | 5.80 | 5.75 | -0.09 | -1.54% | 5.73 | 5.81 | 154015 | 8888 | 0.96% |
| 2025-02-24 | 5.79 | 5.84 | 0.02 | 0.34% | 5.78 | 5.87 | 174662 | 10196 | 1.09% |
| 2025-02-21 | 5.86 | 5.82 | -0.03 | -0.51% | 5.75 | 5.90 | 174209 | 10120 | 1.09% |
| 2025-02-20 | 5.79 | 5.85 | 0.04 | 0.69% | 5.78 | 5.89 | 178629 | 10445 | 1.12% |
| 2025-02-19 | 5.76 | 5.81 | 0.04 | 0.69% | 5.72 | 5.81 | 165606 | 9553 | 1.04% |
| 2025-02-18 | 5.92 | 5.77 | -0.18 | -3.03% | 5.75 | 5.94 | 249780 | 14583 | 1.56% |
| 2025-02-17 | 5.92 | 5.95 | 0.02 | 0.34% | 5.88 | 5.96 | 240283 | 14253 | 1.50% |
| 2025-02-14 | 6.00 | 5.93 | -0.06 | -1.00% | 5.89 | 6.02 | 229113 | 13603 | 1.43% |
| 2025-02-13 | 5.94 | 5.99 | 0.04 | 0.67% | 5.91 | 6.04 | 317957 | 19046 | 1.99% |
| 2025-02-12 | 5.87 | 5.95 | 0.05 | 0.85% | 5.85 | 5.95 | 240855 | 14192 | 1.51% |
| 2025-02-11 | 5.95 | 5.90 | -0.02 | -0.34% | 5.83 | 5.97 | 288186 | 16989 | 1.80% |
| 2025-02-10 | 5.82 | 5.92 | 0.10 | 1.72% | 5.75 | 5.94 | 341183 | 19910 | 2.13% |
| 2025-02-07 | 5.78 | 5.82 | 0.04 | 0.69% | 5.75 | 5.89 | 327199 | 19082 | 2.05% |
| 2025-02-06 | 5.73 | 5.78 | 0.04 | 0.70% | 5.68 | 5.80 | 155953 | 8954 | 0.97% |
| 2025-02-05 | 5.80 | 5.74 | -0.04 | -0.69% | 5.69 | 5.83 | 144451 | 8294 | 0.90% |
| 2025-01-27 | 5.87 | 5.78 | -0.06 | -1.03% | 5.78 | 5.92 | 115199 | 6720 | 0.72% |
| 2025-01-24 | 5.83 | 5.84 | 0.00 | 0.00% | 5.80 | 5.87 | 160852 | 9386 | 1.01% |
| 2025-01-23 | 5.88 | 5.84 | 0.04 | 0.69% | 5.84 | 5.95 | 171992 | 10135 | 1.08% |
| 2025-01-22 | 5.93 | 5.80 | -0.15 | -2.52% | 5.78 | 5.93 | 155817 | 9069 | 0.97% |
| 2025-01-21 | 6.03 | 5.95 | -0.04 | -0.67% | 5.90 | 6.04 | 143654 | 8527 | 0.90% |
| 2025-01-20 | 6.03 | 5.99 | 0.00 | 0.00% | 5.97 | 6.09 | 131209 | 7891 | 0.82% |
| 2025-01-17 | 5.98 | 5.99 | -0.02 | -0.33% | 5.90 | 6.04 | 172859 | 10318 | 1.08% |
| 2025-01-16 | 5.94 | 6.01 | 0.09 | 1.52% | 5.93 | 6.08 | 212178 | 12756 | 1.33% |
| 2025-01-15 | 5.99 | 5.92 | -0.05 | -0.84% | 5.89 | 6.02 | 162877 | 9678 | 1.02% |
| 2025-01-14 | 5.77 | 5.97 | 0.21 | 3.65% | 5.77 | 5.99 | 232149 | 13725 | 1.45% |
| 2025-01-13 | 5.66 | 5.76 | 0.01 | 0.17% | 5.59 | 5.78 | 215451 | 12284 | 1.35% |
| 2025-01-10 | 6.05 | 5.75 | -0.30 | -4.96% | 5.74 | 6.08 | 260471 | 15338 | 1.63% |
| 2025-01-09 | 6.08 | 6.05 | -0.07 | -1.14% | 6.01 | 6.15 | 186460 | 11308 | 1.17% |
| 2025-01-08 | 6.09 | 6.12 | 0.01 | 0.16% | 5.93 | 6.16 | 230938 | 13971 | 1.44% |
| 2025-01-07 | 6.07 | 6.11 | 0.04 | 0.66% | 6.00 | 6.12 | 203873 | 12352 | 1.27% |
| 2025-01-06 | 6.16 | 6.07 | -0.11 | -1.78% | 5.99 | 6.21 | 274039 | 16704 | 1.71% |
| 2025-01-03 | 6.78 | 6.18 | -0.56 | -8.31% | 6.16 | 6.81 | 568753 | 36313 | 3.56% |
| 2025-01-02 | 6.60 | 6.74 | 0.14 | 2.12% | 6.60 | 6.98 | 469159 | 32014 | 2.93% |
| 2024-12-31 | 6.81 | 6.60 | -0.21 | -3.08% | 6.60 | 6.91 | 307996 | 20708 | 1.93% |
| 2024-12-30 | 6.83 | 6.81 | -0.08 | -1.16% | 6.72 | 6.95 | 312540 | 21353 | 1.95% |
| 2024-12-27 | 7.08 | 6.89 | -0.24 | -3.37% | 6.88 | 7.10 | 362010 | 25244 | 2.26% |
| 2024-12-26 | 7.10 | 7.13 | 0.03 | 0.42% | 7.01 | 7.19 | 362544 | 25750 | 2.27% |
| 2024-12-25 | 6.95 | 7.10 | 0.10 | 1.43% | 6.80 | 7.18 | 440052 | 30866 | 2.75% |