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 | 5.55 | 5.53 | -0.03 | -0.54% | 5.50 | 5.63 | 58678 | 3262 | 1.04% |
| 2025-04-02 | 5.53 | 5.56 | 0.00 | 0.00% | 5.52 | 5.63 | 42050 | 2346 | 0.75% |
| 2025-04-01 | 5.48 | 5.56 | 0.10 | 1.83% | 5.48 | 5.63 | 62818 | 3504 | 1.12% |
| 2025-03-31 | 5.56 | 5.46 | -0.13 | -2.33% | 5.42 | 5.64 | 71995 | 3951 | 1.28% |
| 2025-03-28 | 5.70 | 5.59 | -0.09 | -1.58% | 5.59 | 5.74 | 62934 | 3553 | 1.12% |
| 2025-03-27 | 5.74 | 5.68 | -0.08 | -1.39% | 5.62 | 5.81 | 82024 | 4678 | 1.46% |
| 2025-03-26 | 5.67 | 5.76 | 0.08 | 1.41% | 5.65 | 5.85 | 87691 | 5072 | 1.56% |
| 2025-03-25 | 5.69 | 5.68 | 0.01 | 0.18% | 5.61 | 5.76 | 60803 | 3460 | 1.08% |
| 2025-03-24 | 5.86 | 5.67 | -0.22 | -3.74% | 5.55 | 5.91 | 158452 | 9041 | 2.82% |
| 2025-03-21 | 6.03 | 5.89 | -0.14 | -2.32% | 5.87 | 6.04 | 97553 | 5795 | 1.74% |
| 2025-03-20 | 6.04 | 6.03 | -0.02 | -0.33% | 5.97 | 6.08 | 103278 | 6236 | 1.84% |
| 2025-03-19 | 6.09 | 6.05 | -0.05 | -0.82% | 6.02 | 6.14 | 94552 | 5737 | 1.68% |
| 2025-03-18 | 6.12 | 6.10 | 0.00 | 0.00% | 6.07 | 6.15 | 75077 | 4582 | 1.34% |
| 2025-03-17 | 6.15 | 6.10 | -0.01 | -0.16% | 6.08 | 6.17 | 68508 | 4188 | 1.22% |
| 2025-03-14 | 5.93 | 6.11 | 0.17 | 2.86% | 5.91 | 6.12 | 116034 | 7004 | 2.06% |
| 2025-03-13 | 6.07 | 5.94 | -0.13 | -2.14% | 5.88 | 6.08 | 122576 | 7302 | 2.18% |
| 2025-03-12 | 6.12 | 6.07 | -0.06 | -0.98% | 6.06 | 6.16 | 90361 | 5516 | 1.61% |
| 2025-03-11 | 6.08 | 6.13 | -0.01 | -0.16% | 6.03 | 6.14 | 84373 | 5134 | 1.50% |
| 2025-03-10 | 6.11 | 6.14 | 0.05 | 0.82% | 6.07 | 6.19 | 85285 | 5228 | 1.52% |
| 2025-03-07 | 6.19 | 6.09 | -0.13 | -2.09% | 6.07 | 6.21 | 106057 | 6485 | 1.89% |
| 2025-03-06 | 6.15 | 6.22 | 0.09 | 1.47% | 6.10 | 6.25 | 139601 | 8632 | 2.48% |
| 2025-03-05 | 6.25 | 6.13 | -0.09 | -1.45% | 6.08 | 6.25 | 111648 | 6838 | 1.99% |
| 2025-03-04 | 6.15 | 6.22 | 0.07 | 1.14% | 6.06 | 6.25 | 130695 | 8063 | 2.32% |
| 2025-03-03 | 6.17 | 6.15 | 0.04 | 0.65% | 6.11 | 6.39 | 187369 | 11711 | 3.33% |
| 2025-02-28 | 6.55 | 6.11 | -0.12 | -1.93% | 6.11 | 6.60 | 244688 | 15551 | 4.35% |
| 2025-02-27 | 6.29 | 6.23 | -0.07 | -1.11% | 6.13 | 6.31 | 130474 | 8116 | 2.32% |
| 2025-02-26 | 6.21 | 6.30 | 0.10 | 1.61% | 6.18 | 6.31 | 130286 | 8142 | 2.32% |
| 2025-02-25 | 6.09 | 6.20 | 0.03 | 0.49% | 6.05 | 6.35 | 127619 | 7933 | 2.27% |
| 2025-02-24 | 6.05 | 6.17 | 0.12 | 1.98% | 6.00 | 6.21 | 142042 | 8692 | 2.53% |
| 2025-02-21 | 5.92 | 6.05 | 0.11 | 1.85% | 5.85 | 6.05 | 117632 | 7004 | 2.09% |
| 2025-02-20 | 5.94 | 5.94 | 0.02 | 0.34% | 5.86 | 5.96 | 65888 | 3895 | 1.17% |
| 2025-02-19 | 5.76 | 5.92 | 0.16 | 2.78% | 5.74 | 5.92 | 81625 | 4791 | 1.45% |
| 2025-02-18 | 5.95 | 5.76 | -0.16 | -2.70% | 5.74 | 5.97 | 81311 | 4775 | 1.45% |
| 2025-02-17 | 5.84 | 5.92 | 0.10 | 1.72% | 5.81 | 5.99 | 110141 | 6508 | 1.96% |
| 2025-02-14 | 5.79 | 5.82 | 0.01 | 0.17% | 5.77 | 5.92 | 74152 | 4336 | 1.32% |
| 2025-02-13 | 5.87 | 5.81 | -0.05 | -0.85% | 5.80 | 5.90 | 65659 | 3844 | 1.17% |
| 2025-02-12 | 5.80 | 5.86 | 0.04 | 0.69% | 5.78 | 5.88 | 62205 | 3628 | 1.11% |
| 2025-02-11 | 5.88 | 5.82 | -0.06 | -1.02% | 5.75 | 5.89 | 76285 | 4425 | 1.36% |
| 2025-02-10 | 5.76 | 5.88 | 0.14 | 2.44% | 5.73 | 5.91 | 98453 | 5732 | 1.75% |
| 2025-02-07 | 5.66 | 5.74 | 0.09 | 1.59% | 5.65 | 5.84 | 115814 | 6675 | 2.06% |
| 2025-02-06 | 5.45 | 5.65 | 0.17 | 3.10% | 5.42 | 5.66 | 88861 | 4935 | 1.58% |
| 2025-02-05 | 5.36 | 5.48 | 0.15 | 2.81% | 5.36 | 5.51 | 79459 | 4338 | 1.41% |
| 2025-01-27 | 5.33 | 5.33 | -0.10 | -1.84% | 5.31 | 5.41 | 75158 | 4024 | 1.34% |
| 2025-01-24 | 5.41 | 5.43 | 0.02 | 0.37% | 5.34 | 5.46 | 69220 | 3749 | 1.23% |
| 2025-01-23 | 5.39 | 5.41 | 0.06 | 1.12% | 5.39 | 5.51 | 61416 | 3355 | 1.09% |
| 2025-01-22 | 5.39 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 49299 | 2645 | 0.88% |
| 2025-01-21 | 5.55 | 5.42 | -0.09 | -1.63% | 5.40 | 5.58 | 55772 | 3037 | 0.99% |
| 2025-01-20 | 5.54 | 5.51 | 0.01 | 0.18% | 5.45 | 5.58 | 48215 | 2659 | 0.86% |
| 2025-01-17 | 5.51 | 5.50 | -0.04 | -0.72% | 5.46 | 5.57 | 54222 | 2991 | 0.96% |
| 2025-01-16 | 5.52 | 5.54 | 0.01 | 0.18% | 5.47 | 5.66 | 78737 | 4376 | 1.40% |
| 2025-01-15 | 5.49 | 5.53 | 0.05 | 0.91% | 5.40 | 5.70 | 113815 | 6307 | 2.02% |
| 2025-01-14 | 5.25 | 5.48 | 0.23 | 4.38% | 5.25 | 5.49 | 79580 | 4298 | 1.42% |
| 2025-01-13 | 5.14 | 5.25 | 0.06 | 1.16% | 5.09 | 5.30 | 51663 | 2688 | 0.92% |
| 2025-01-10 | 5.38 | 5.19 | -0.20 | -3.71% | 5.19 | 5.42 | 68040 | 3603 | 1.21% |
| 2025-01-09 | 5.36 | 5.39 | 0.02 | 0.37% | 5.26 | 5.43 | 59210 | 3196 | 1.05% |
| 2025-01-08 | 5.42 | 5.37 | -0.05 | -0.92% | 5.20 | 5.43 | 81975 | 4358 | 1.46% |
| 2025-01-07 | 5.35 | 5.42 | 0.03 | 0.56% | 5.30 | 5.43 | 60168 | 3231 | 1.07% |
| 2025-01-06 | 5.42 | 5.39 | 0.01 | 0.19% | 5.25 | 5.46 | 62842 | 3377 | 1.12% |
| 2025-01-03 | 5.66 | 5.38 | -0.26 | -4.61% | 5.37 | 5.66 | 95483 | 5258 | 1.70% |
| 2025-01-02 | 5.78 | 5.64 | -0.11 | -1.91% | 5.57 | 5.84 | 90034 | 5148 | 1.60% |
| 2024-12-31 | 5.89 | 5.75 | -0.17 | -2.87% | 5.75 | 5.97 | 78910 | 4622 | 1.40% |
| 2024-12-30 | 6.08 | 5.92 | -0.17 | -2.79% | 5.86 | 6.08 | 88021 | 5229 | 1.57% |
| 2024-12-27 | 6.05 | 6.09 | 0.07 | 1.16% | 6.05 | 6.20 | 76069 | 4655 | 1.35% |
| 2024-12-26 | 5.97 | 6.02 | 0.04 | 0.67% | 5.97 | 6.08 | 58371 | 3529 | 1.04% |
| 2024-12-25 | 6.19 | 5.98 | -0.17 | -2.76% | 5.92 | 6.19 | 84903 | 5107 | 1.51% |