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 | 5.52 | 5.57 | 0.04 | 0.72% | 5.50 | 5.62 | 295519 | 16454 | 0.34% |
| 2025-04-02 | 5.59 | 5.53 | -0.05 | -0.90% | 5.51 | 5.59 | 264314 | 14652 | 0.31% |
| 2025-04-01 | 5.64 | 5.58 | -0.05 | -0.89% | 5.55 | 5.68 | 461656 | 25780 | 0.54% |
| 2025-03-31 | 5.76 | 5.63 | -0.13 | -2.26% | 5.61 | 5.82 | 347776 | 19756 | 0.40% |
| 2025-03-28 | 5.76 | 5.76 | 0.01 | 0.17% | 5.72 | 5.78 | 245687 | 14145 | 0.28% |
| 2025-03-27 | 5.73 | 5.75 | 0.02 | 0.35% | 5.68 | 5.77 | 220445 | 12652 | 0.26% |
| 2025-03-26 | 5.71 | 5.73 | -0.01 | -0.17% | 5.70 | 5.76 | 207883 | 11920 | 0.24% |
| 2025-03-25 | 5.60 | 5.74 | 0.13 | 2.32% | 5.58 | 5.75 | 341433 | 19474 | 0.40% |
| 2025-03-24 | 5.61 | 5.61 | 0.00 | 0.00% | 5.57 | 5.64 | 267297 | 14984 | 0.31% |
| 2025-03-21 | 5.66 | 5.61 | -0.06 | -1.06% | 5.61 | 5.74 | 365166 | 20712 | 0.42% |
| 2025-03-20 | 5.68 | 5.67 | 0.00 | 0.00% | 5.65 | 5.71 | 225868 | 12823 | 0.26% |
| 2025-03-19 | 5.70 | 5.67 | -0.04 | -0.70% | 5.66 | 5.71 | 198461 | 11274 | 0.23% |
| 2025-03-18 | 5.73 | 5.71 | 0.00 | 0.00% | 5.69 | 5.73 | 223256 | 12753 | 0.26% |
| 2025-03-17 | 5.70 | 5.71 | 0.02 | 0.35% | 5.69 | 5.74 | 235413 | 13445 | 0.27% |
| 2025-03-14 | 5.61 | 5.69 | 0.09 | 1.61% | 5.59 | 5.70 | 335450 | 19004 | 0.39% |
| 2025-03-13 | 5.70 | 5.60 | -0.10 | -1.75% | 5.57 | 5.71 | 437593 | 24571 | 0.51% |
| 2025-03-12 | 5.73 | 5.70 | -0.01 | -0.18% | 5.70 | 5.75 | 230983 | 13208 | 0.27% |
| 2025-03-11 | 5.68 | 5.71 | -0.01 | -0.17% | 5.65 | 5.74 | 284805 | 16228 | 0.33% |
| 2025-03-10 | 5.73 | 5.72 | -0.01 | -0.17% | 5.68 | 5.76 | 296781 | 16980 | 0.34% |
| 2025-03-07 | 5.82 | 5.73 | -0.08 | -1.38% | 5.71 | 5.87 | 555790 | 32202 | 0.64% |
| 2025-03-06 | 5.95 | 5.81 | -0.13 | -2.19% | 5.81 | 6.00 | 625936 | 36711 | 0.73% |
| 2025-03-05 | 5.97 | 5.94 | 0.01 | 0.17% | 5.89 | 5.98 | 310188 | 18422 | 0.36% |
| 2025-03-04 | 5.91 | 5.93 | 0.00 | 0.00% | 5.89 | 6.05 | 378179 | 22566 | 0.44% |
| 2025-03-03 | 5.80 | 5.93 | 0.15 | 2.60% | 5.80 | 6.04 | 608021 | 36212 | 0.71% |
| 2025-02-28 | 5.79 | 5.78 | 0.00 | 0.00% | 5.77 | 5.88 | 503383 | 29322 | 0.58% |
| 2025-02-27 | 5.80 | 5.78 | -0.03 | -0.52% | 5.70 | 5.81 | 333187 | 19167 | 0.39% |
| 2025-02-26 | 5.76 | 5.81 | 0.05 | 0.87% | 5.76 | 5.83 | 331555 | 19228 | 0.38% |
| 2025-02-25 | 5.81 | 5.76 | -0.07 | -1.20% | 5.74 | 5.84 | 315712 | 18284 | 0.37% |
| 2025-02-24 | 5.71 | 5.83 | 0.14 | 2.46% | 5.70 | 5.86 | 496151 | 28850 | 0.58% |
| 2025-02-21 | 5.64 | 5.69 | 0.06 | 1.07% | 5.56 | 5.72 | 412266 | 23300 | 0.48% |
| 2025-02-20 | 5.70 | 5.63 | -0.08 | -1.40% | 5.60 | 5.72 | 284360 | 16008 | 0.33% |
| 2025-02-19 | 5.61 | 5.71 | 0.08 | 1.42% | 5.61 | 5.74 | 279399 | 15926 | 0.32% |
| 2025-02-18 | 5.69 | 5.63 | -0.06 | -1.05% | 5.61 | 5.75 | 291578 | 16588 | 0.34% |
| 2025-02-17 | 5.70 | 5.69 | 0.00 | 0.00% | 5.65 | 5.73 | 242894 | 13831 | 0.28% |
| 2025-02-14 | 5.71 | 5.69 | 0.00 | 0.00% | 5.65 | 5.72 | 229939 | 13078 | 0.27% |
| 2025-02-13 | 5.75 | 5.69 | -0.06 | -1.04% | 5.69 | 5.79 | 220219 | 12605 | 0.26% |
| 2025-02-12 | 5.78 | 5.75 | -0.01 | -0.17% | 5.71 | 5.80 | 226074 | 13005 | 0.26% |
| 2025-02-11 | 5.85 | 5.76 | -0.07 | -1.20% | 5.75 | 5.86 | 233177 | 13485 | 0.27% |
| 2025-02-10 | 5.81 | 5.83 | 0.03 | 0.52% | 5.80 | 5.87 | 275382 | 16083 | 0.32% |
| 2025-02-07 | 5.77 | 5.80 | 0.04 | 0.69% | 5.74 | 5.88 | 319491 | 18576 | 0.37% |
| 2025-02-06 | 5.69 | 5.76 | 0.06 | 1.05% | 5.64 | 5.78 | 300244 | 17164 | 0.35% |
| 2025-02-05 | 5.84 | 5.70 | -0.11 | -1.89% | 5.67 | 5.84 | 317425 | 18120 | 0.37% |
| 2025-01-27 | 5.88 | 5.81 | -0.03 | -0.51% | 5.81 | 5.92 | 198488 | 11638 | 0.23% |
| 2025-01-24 | 5.75 | 5.84 | 0.08 | 1.39% | 5.73 | 5.98 | 280264 | 16370 | 0.33% |
| 2025-01-23 | 5.74 | 5.76 | 0.07 | 1.23% | 5.73 | 5.87 | 258835 | 15048 | 0.30% |
| 2025-01-22 | 5.74 | 5.69 | -0.01 | -0.18% | 5.63 | 5.74 | 171837 | 9758 | 0.20% |
| 2025-01-21 | 5.82 | 5.70 | -0.06 | -1.04% | 5.70 | 5.83 | 171436 | 9840 | 0.20% |
| 2025-01-20 | 5.81 | 5.76 | -0.02 | -0.35% | 5.75 | 5.87 | 217440 | 12587 | 0.25% |
| 2025-01-17 | 5.76 | 5.78 | 0.02 | 0.35% | 5.71 | 5.85 | 234582 | 13614 | 0.27% |
| 2025-01-16 | 5.75 | 5.76 | 0.03 | 0.52% | 5.72 | 5.85 | 231796 | 13386 | 0.27% |
| 2025-01-15 | 5.78 | 5.73 | -0.04 | -0.69% | 5.72 | 5.81 | 220424 | 12694 | 0.26% |
| 2025-01-14 | 5.66 | 5.77 | 0.08 | 1.41% | 5.65 | 5.80 | 248011 | 14244 | 0.29% |
| 2025-01-13 | 5.59 | 5.69 | 0.09 | 1.61% | 5.52 | 5.69 | 267703 | 15064 | 0.31% |
| 2025-01-10 | 5.71 | 5.60 | -0.08 | -1.41% | 5.60 | 5.72 | 225641 | 12739 | 0.26% |
| 2025-01-09 | 5.77 | 5.68 | -0.09 | -1.56% | 5.68 | 5.78 | 207909 | 11859 | 0.24% |
| 2025-01-08 | 5.75 | 5.77 | 0.02 | 0.35% | 5.64 | 5.80 | 287772 | 16503 | 0.33% |
| 2025-01-07 | 5.85 | 5.75 | -0.08 | -1.37% | 5.71 | 5.85 | 288298 | 16603 | 0.33% |
| 2025-01-06 | 5.95 | 5.83 | -0.11 | -1.85% | 5.76 | 5.95 | 292860 | 17056 | 0.34% |
| 2025-01-03 | 6.05 | 5.94 | -0.08 | -1.33% | 5.91 | 6.08 | 296588 | 17788 | 0.34% |
| 2025-01-02 | 6.28 | 6.02 | -0.24 | -3.83% | 5.98 | 6.32 | 430140 | 26477 | 0.50% |
| 2024-12-31 | 6.27 | 6.26 | 0.00 | 0.00% | 6.24 | 6.38 | 470407 | 29693 | 0.55% |
| 2024-12-30 | 6.21 | 6.26 | 0.05 | 0.81% | 6.18 | 6.32 | 320806 | 20114 | 0.37% |
| 2024-12-27 | 6.16 | 6.21 | 0.09 | 1.47% | 6.06 | 6.24 | 491243 | 30260 | 0.57% |
| 2024-12-26 | 6.22 | 6.12 | -0.08 | -1.29% | 6.04 | 6.30 | 472854 | 29163 | 0.55% |