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 | 5.60 | 5.62 | -0.03 | -0.53% | 5.58 | 5.67 | 116856 | 6569 | 0.85% |
| 2025-04-02 | 5.61 | 5.65 | 0.03 | 0.53% | 5.60 | 5.68 | 83920 | 4734 | 0.61% |
| 2025-04-01 | 5.56 | 5.62 | 0.07 | 1.26% | 5.55 | 5.68 | 132239 | 7423 | 0.96% |
| 2025-03-31 | 5.60 | 5.55 | -0.08 | -1.42% | 5.50 | 5.61 | 154540 | 8571 | 1.12% |
| 2025-03-28 | 5.72 | 5.63 | -0.09 | -1.57% | 5.62 | 5.75 | 136589 | 7735 | 0.99% |
| 2025-03-27 | 5.68 | 5.72 | 0.04 | 0.70% | 5.58 | 5.77 | 162441 | 9220 | 1.18% |
| 2025-03-26 | 5.70 | 5.68 | -0.03 | -0.53% | 5.68 | 5.75 | 126493 | 7227 | 0.92% |
| 2025-03-25 | 5.68 | 5.71 | 0.02 | 0.35% | 5.66 | 5.76 | 132982 | 7598 | 0.96% |
| 2025-03-24 | 5.83 | 5.69 | -0.14 | -2.40% | 5.60 | 5.86 | 235279 | 13445 | 1.71% |
| 2025-03-21 | 5.85 | 5.83 | -0.04 | -0.68% | 5.83 | 5.94 | 188895 | 11091 | 1.37% |
| 2025-03-20 | 5.92 | 5.87 | -0.05 | -0.84% | 5.86 | 5.93 | 167048 | 9846 | 1.21% |
| 2025-03-19 | 6.00 | 5.92 | -0.04 | -0.67% | 5.90 | 6.01 | 184950 | 10995 | 1.34% |
| 2025-03-18 | 6.02 | 5.96 | -0.03 | -0.50% | 5.94 | 6.04 | 204627 | 12237 | 1.48% |
| 2025-03-17 | 6.02 | 5.99 | -0.02 | -0.33% | 5.98 | 6.05 | 217344 | 13051 | 1.58% |
| 2025-03-14 | 6.01 | 6.01 | 0.03 | 0.50% | 5.88 | 6.04 | 296692 | 17724 | 2.15% |
| 2025-03-13 | 6.07 | 5.98 | -0.07 | -1.16% | 5.95 | 6.25 | 417412 | 25325 | 3.03% |
| 2025-03-12 | 6.12 | 6.05 | -0.04 | -0.66% | 6.03 | 6.13 | 251582 | 15288 | 1.82% |
| 2025-03-11 | 6.06 | 6.09 | -0.07 | -1.14% | 6.03 | 6.14 | 255860 | 15543 | 1.86% |
| 2025-03-10 | 6.28 | 6.16 | -0.11 | -1.75% | 6.11 | 6.30 | 285594 | 17625 | 2.07% |
| 2025-03-07 | 6.33 | 6.27 | -0.09 | -1.42% | 6.23 | 6.41 | 403790 | 25544 | 2.93% |
| 2025-03-06 | 6.09 | 6.36 | 0.37 | 6.18% | 6.08 | 6.49 | 655169 | 41702 | 4.75% |
| 2025-03-05 | 5.85 | 5.99 | 0.17 | 2.92% | 5.83 | 6.01 | 287424 | 17076 | 2.08% |
| 2025-03-04 | 5.79 | 5.82 | 0.02 | 0.34% | 5.75 | 5.86 | 155701 | 9066 | 1.13% |
| 2025-03-03 | 5.80 | 5.80 | -0.02 | -0.34% | 5.78 | 5.93 | 184314 | 10790 | 1.34% |
| 2025-02-28 | 5.98 | 5.82 | -0.21 | -3.48% | 5.78 | 6.04 | 246842 | 14517 | 1.79% |
| 2025-02-27 | 6.16 | 6.03 | -0.12 | -1.95% | 5.94 | 6.18 | 261440 | 15784 | 1.90% |
| 2025-02-26 | 6.17 | 6.15 | 0.00 | 0.00% | 6.11 | 6.21 | 201827 | 12400 | 1.46% |
| 2025-02-25 | 6.12 | 6.15 | -0.01 | -0.16% | 6.08 | 6.21 | 197450 | 12160 | 1.43% |
| 2025-02-24 | 6.24 | 6.16 | -0.09 | -1.44% | 6.09 | 6.24 | 242208 | 14918 | 1.76% |
| 2025-02-21 | 6.00 | 6.25 | 0.27 | 4.52% | 5.96 | 6.30 | 377144 | 23183 | 2.74% |
| 2025-02-20 | 6.05 | 5.98 | -0.05 | -0.83% | 5.96 | 6.07 | 202434 | 12143 | 1.47% |
| 2025-02-19 | 5.98 | 6.03 | 0.03 | 0.50% | 5.95 | 6.07 | 144251 | 8683 | 1.05% |
| 2025-02-18 | 6.18 | 6.00 | -0.17 | -2.76% | 5.98 | 6.19 | 183409 | 11140 | 1.33% |
| 2025-02-17 | 6.15 | 6.17 | 0.08 | 1.31% | 6.09 | 6.24 | 228713 | 14115 | 1.66% |
| 2025-02-14 | 6.01 | 6.09 | 0.07 | 1.16% | 6.01 | 6.13 | 208047 | 12635 | 1.51% |
| 2025-02-13 | 6.10 | 6.02 | -0.05 | -0.82% | 6.00 | 6.10 | 165033 | 9984 | 1.20% |
| 2025-02-12 | 6.01 | 6.07 | 0.06 | 1.00% | 5.96 | 6.09 | 137324 | 8303 | 1.00% |
| 2025-02-11 | 6.06 | 6.01 | -0.06 | -0.99% | 5.95 | 6.06 | 175325 | 10517 | 1.27% |
| 2025-02-10 | 5.93 | 6.07 | 0.16 | 2.71% | 5.91 | 6.11 | 224244 | 13529 | 1.63% |
| 2025-02-07 | 5.84 | 5.91 | 0.02 | 0.34% | 5.84 | 6.00 | 230693 | 13643 | 1.67% |
| 2025-02-06 | 5.69 | 5.89 | 0.17 | 2.97% | 5.67 | 5.90 | 215206 | 12537 | 1.56% |
| 2025-02-05 | 5.65 | 5.72 | 0.16 | 2.88% | 5.59 | 5.79 | 228478 | 13061 | 1.66% |
| 2025-01-27 | 5.73 | 5.56 | -0.15 | -2.63% | 5.55 | 5.75 | 178889 | 10075 | 1.30% |
| 2025-01-24 | 5.58 | 5.71 | 0.14 | 2.51% | 5.56 | 5.73 | 164875 | 9349 | 1.20% |
| 2025-01-23 | 5.63 | 5.57 | -0.09 | -1.59% | 5.56 | 5.77 | 249000 | 14112 | 1.81% |
| 2025-01-22 | 5.62 | 5.66 | 0.05 | 0.89% | 5.58 | 5.75 | 192568 | 10897 | 1.40% |
| 2025-01-21 | 5.60 | 5.61 | 0.02 | 0.36% | 5.57 | 5.67 | 120864 | 6784 | 0.88% |
| 2025-01-20 | 5.55 | 5.59 | 0.04 | 0.72% | 5.54 | 5.68 | 116304 | 6517 | 0.84% |
| 2025-01-17 | 5.60 | 5.55 | -0.05 | -0.89% | 5.55 | 5.64 | 118185 | 6600 | 0.86% |
| 2025-01-16 | 5.67 | 5.60 | -0.05 | -0.88% | 5.58 | 5.77 | 186196 | 10522 | 1.35% |
| 2025-01-15 | 5.68 | 5.65 | -0.10 | -1.74% | 5.62 | 5.75 | 133311 | 7556 | 0.97% |
| 2025-01-14 | 5.43 | 5.75 | 0.29 | 5.31% | 5.42 | 5.78 | 214394 | 12088 | 1.55% |
| 2025-01-13 | 5.32 | 5.46 | 0.07 | 1.30% | 5.28 | 5.48 | 132715 | 7173 | 0.96% |
| 2025-01-10 | 5.55 | 5.39 | -0.15 | -2.71% | 5.39 | 5.61 | 136751 | 7513 | 0.99% |
| 2025-01-09 | 5.45 | 5.54 | 0.03 | 0.54% | 5.43 | 5.58 | 126871 | 7027 | 0.92% |
| 2025-01-08 | 5.55 | 5.51 | -0.05 | -0.90% | 5.36 | 5.56 | 187163 | 10233 | 1.36% |
| 2025-01-07 | 5.58 | 5.56 | -0.02 | -0.36% | 5.49 | 5.62 | 155229 | 8609 | 1.13% |
| 2025-01-06 | 5.55 | 5.58 | 0.00 | 0.00% | 5.51 | 5.63 | 158813 | 8838 | 1.15% |
| 2025-01-03 | 5.78 | 5.58 | -0.15 | -2.62% | 5.56 | 5.80 | 188047 | 10680 | 1.36% |
| 2025-01-02 | 5.97 | 5.73 | -0.23 | -3.86% | 5.66 | 6.00 | 188824 | 11035 | 1.37% |
| 2024-12-31 | 6.16 | 5.96 | -0.18 | -2.93% | 5.96 | 6.17 | 210468 | 12694 | 1.53% |
| 2024-12-30 | 6.15 | 6.14 | -0.02 | -0.32% | 6.04 | 6.20 | 154878 | 9508 | 1.12% |
| 2024-12-27 | 6.26 | 6.16 | -0.05 | -0.81% | 6.14 | 6.31 | 159739 | 9964 | 1.16% |
| 2024-12-26 | 6.13 | 6.21 | 0.07 | 1.14% | 6.10 | 6.30 | 147915 | 9225 | 1.07% |