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 | 5.82 | 6.00 | 0.19 | 3.27% | 5.80 | 6.06 | 59968 | 3580 | 1.46% |
| 2025-04-02 | 5.83 | 5.81 | 0.01 | 0.17% | 5.73 | 5.88 | 23478 | 1364 | 0.57% |
| 2025-04-01 | 5.51 | 5.80 | 0.29 | 5.26% | 5.50 | 5.90 | 54878 | 3178 | 1.34% |
| 2025-03-31 | 5.78 | 5.51 | -0.32 | -5.49% | 5.38 | 5.83 | 52068 | 2905 | 1.27% |
| 2025-03-28 | 5.92 | 5.83 | -0.05 | -0.85% | 5.83 | 6.03 | 32539 | 1922 | 0.79% |
| 2025-03-27 | 5.83 | 5.88 | 0.06 | 1.03% | 5.79 | 5.93 | 32885 | 1930 | 0.80% |
| 2025-03-26 | 5.63 | 5.82 | 0.16 | 2.83% | 5.63 | 5.90 | 33078 | 1916 | 0.81% |
| 2025-03-25 | 5.51 | 5.66 | 0.15 | 2.72% | 5.43 | 5.67 | 27256 | 1520 | 0.66% |
| 2025-03-24 | 5.72 | 5.51 | -0.24 | -4.17% | 5.43 | 5.77 | 28883 | 1610 | 0.70% |
| 2025-03-21 | 5.87 | 5.75 | -0.12 | -2.04% | 5.73 | 5.88 | 21481 | 1244 | 0.52% |
| 2025-03-20 | 5.91 | 5.87 | -0.01 | -0.17% | 5.83 | 5.91 | 25775 | 1514 | 0.63% |
| 2025-03-19 | 5.91 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 20171 | 1190 | 0.49% |
| 2025-03-18 | 5.95 | 5.93 | 0.00 | 0.00% | 5.90 | 5.96 | 19077 | 1132 | 0.46% |
| 2025-03-17 | 5.94 | 5.93 | 0.00 | 0.00% | 5.91 | 5.98 | 28114 | 1672 | 0.68% |
| 2025-03-14 | 5.88 | 5.93 | 0.00 | 0.00% | 5.87 | 5.94 | 26915 | 1592 | 0.66% |
| 2025-03-13 | 6.00 | 5.93 | 0.00 | 0.00% | 5.82 | 6.00 | 41220 | 2426 | 1.00% |
| 2025-03-12 | 5.88 | 5.93 | 0.04 | 0.68% | 5.85 | 5.97 | 45790 | 2705 | 1.12% |
| 2025-03-11 | 5.80 | 5.89 | 0.13 | 2.26% | 5.70 | 5.95 | 44546 | 2608 | 1.08% |
| 2025-03-10 | 5.74 | 5.76 | 0.04 | 0.70% | 5.70 | 5.83 | 24242 | 1402 | 0.59% |
| 2025-03-07 | 5.76 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 15230 | 874 | 0.37% |
| 2025-03-06 | 5.71 | 5.75 | 0.05 | 0.88% | 5.67 | 5.80 | 23161 | 1333 | 0.56% |
| 2025-03-05 | 5.85 | 5.70 | -0.09 | -1.55% | 5.66 | 5.85 | 20535 | 1171 | 0.50% |
| 2025-03-04 | 5.76 | 5.79 | 0.05 | 0.87% | 5.69 | 5.82 | 20384 | 1175 | 0.50% |
| 2025-03-03 | 5.68 | 5.74 | 0.11 | 1.95% | 5.61 | 5.82 | 27365 | 1574 | 0.67% |
| 2025-02-28 | 5.71 | 5.63 | -0.11 | -1.92% | 5.61 | 5.75 | 20183 | 1147 | 0.49% |
| 2025-02-27 | 5.76 | 5.74 | 0.01 | 0.17% | 5.64 | 5.78 | 21853 | 1249 | 0.53% |
| 2025-02-26 | 5.68 | 5.73 | 0.05 | 0.88% | 5.67 | 5.76 | 19839 | 1137 | 0.48% |
| 2025-02-25 | 5.73 | 5.68 | -0.07 | -1.22% | 5.67 | 5.77 | 18521 | 1058 | 0.45% |
| 2025-02-24 | 5.75 | 5.75 | 0.00 | 0.00% | 5.69 | 5.83 | 23158 | 1333 | 0.56% |
| 2025-02-21 | 5.75 | 5.75 | 0.01 | 0.17% | 5.66 | 5.78 | 17664 | 1010 | 0.43% |
| 2025-02-20 | 5.73 | 5.74 | 0.01 | 0.17% | 5.63 | 5.79 | 17735 | 1016 | 0.43% |
| 2025-02-19 | 5.60 | 5.73 | 0.13 | 2.32% | 5.51 | 5.73 | 19040 | 1081 | 0.46% |
| 2025-02-18 | 5.68 | 5.60 | -0.10 | -1.75% | 5.59 | 5.76 | 23925 | 1351 | 0.58% |
| 2025-02-17 | 5.56 | 5.70 | 0.10 | 1.79% | 5.56 | 5.74 | 20577 | 1170 | 0.50% |
| 2025-02-14 | 5.58 | 5.60 | 0.05 | 0.90% | 5.53 | 5.66 | 15935 | 895 | 0.39% |
| 2025-02-13 | 5.62 | 5.55 | -0.08 | -1.42% | 5.51 | 5.66 | 14528 | 812 | 0.35% |
| 2025-02-12 | 5.66 | 5.63 | -0.02 | -0.35% | 5.59 | 5.72 | 21587 | 1215 | 0.53% |
| 2025-02-11 | 5.73 | 5.65 | -0.09 | -1.57% | 5.62 | 5.74 | 15368 | 870 | 0.37% |
| 2025-02-10 | 5.68 | 5.74 | 0.13 | 2.32% | 5.58 | 5.76 | 22577 | 1288 | 0.55% |
| 2025-02-07 | 5.53 | 5.61 | 0.14 | 2.56% | 5.45 | 5.64 | 21256 | 1183 | 0.52% |
| 2025-02-06 | 5.46 | 5.47 | 0.06 | 1.11% | 5.37 | 5.50 | 17900 | 974 | 0.44% |
| 2025-02-05 | 5.37 | 5.41 | 0.04 | 0.74% | 5.33 | 5.42 | 12282 | 660 | 0.30% |
| 2025-01-27 | 5.25 | 5.37 | 0.10 | 1.90% | 5.25 | 5.43 | 21269 | 1145 | 0.52% |
| 2025-01-24 | 5.18 | 5.27 | 0.07 | 1.35% | 5.12 | 5.29 | 17789 | 927 | 0.43% |
| 2025-01-23 | 5.20 | 5.20 | 0.02 | 0.39% | 5.18 | 5.34 | 19213 | 1012 | 0.47% |
| 2025-01-22 | 5.19 | 5.18 | -0.01 | -0.19% | 5.12 | 5.27 | 16919 | 875 | 0.41% |
| 2025-01-21 | 5.31 | 5.19 | -0.10 | -1.89% | 5.17 | 5.33 | 11683 | 609 | 0.28% |
| 2025-01-20 | 5.24 | 5.29 | 0.07 | 1.34% | 5.22 | 5.34 | 15808 | 838 | 0.38% |
| 2025-01-17 | 5.32 | 5.22 | -0.06 | -1.14% | 5.20 | 5.32 | 10837 | 567 | 0.26% |
| 2025-01-16 | 5.31 | 5.28 | -0.05 | -0.94% | 5.27 | 5.43 | 14441 | 770 | 0.35% |
| 2025-01-15 | 5.32 | 5.33 | 0.05 | 0.95% | 5.24 | 5.37 | 14498 | 767 | 0.35% |
| 2025-01-14 | 5.06 | 5.28 | 0.27 | 5.39% | 5.02 | 5.32 | 19432 | 1007 | 0.47% |
| 2025-01-13 | 4.92 | 5.01 | 0.08 | 1.62% | 4.82 | 5.05 | 15317 | 757 | 0.37% |
| 2025-01-10 | 5.14 | 4.93 | -0.16 | -3.14% | 4.93 | 5.15 | 8934 | 447 | 0.22% |
| 2025-01-09 | 5.01 | 5.09 | 0.07 | 1.39% | 4.92 | 5.15 | 12727 | 646 | 0.31% |
| 2025-01-08 | 5.05 | 5.02 | -0.08 | -1.57% | 4.86 | 5.14 | 18772 | 938 | 0.46% |
| 2025-01-07 | 5.00 | 5.10 | 0.10 | 2.00% | 4.95 | 5.11 | 12491 | 628 | 0.30% |
| 2025-01-06 | 5.03 | 5.00 | -0.02 | -0.40% | 4.86 | 5.12 | 18742 | 940 | 0.46% |
| 2025-01-03 | 5.30 | 5.02 | -0.26 | -4.92% | 5.02 | 5.40 | 26900 | 1401 | 0.66% |
| 2025-01-02 | 5.51 | 5.28 | -0.19 | -3.47% | 5.26 | 5.54 | 21052 | 1139 | 0.51% |
| 2024-12-31 | 5.55 | 5.47 | -0.14 | -2.50% | 5.42 | 5.64 | 18550 | 1021 | 0.45% |
| 2024-12-30 | 5.69 | 5.61 | -0.05 | -0.88% | 5.41 | 5.69 | 21010 | 1169 | 0.51% |
| 2024-12-27 | 5.52 | 5.66 | 0.19 | 3.47% | 5.45 | 5.76 | 23455 | 1324 | 0.57% |
| 2024-12-26 | 5.37 | 5.47 | 0.08 | 1.48% | 5.37 | 5.52 | 14606 | 800 | 0.36% |
| 2024-12-25 | 5.66 | 5.39 | -0.24 | -4.26% | 5.34 | 5.66 | 22941 | 1246 | 0.56% |