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 | 5.30 | 5.45 | 0.04 | 0.74% | 5.30 | 5.47 | 65875 | 3553 | 1.37% |
| 2025-04-02 | 5.39 | 5.41 | -0.01 | -0.18% | 5.34 | 5.44 | 69565 | 3740 | 1.45% |
| 2025-04-01 | 5.29 | 5.42 | 0.14 | 2.65% | 5.29 | 5.51 | 109717 | 5949 | 2.28% |
| 2025-03-31 | 5.48 | 5.28 | -0.24 | -4.35% | 5.22 | 5.52 | 127199 | 6781 | 2.65% |
| 2025-03-28 | 5.65 | 5.52 | -0.13 | -2.30% | 5.45 | 5.65 | 107751 | 5966 | 2.24% |
| 2025-03-27 | 5.71 | 5.65 | -0.08 | -1.40% | 5.62 | 5.77 | 101399 | 5756 | 2.11% |
| 2025-03-26 | 5.65 | 5.73 | 0.08 | 1.42% | 5.62 | 5.75 | 96167 | 5499 | 2.00% |
| 2025-03-25 | 5.70 | 5.65 | 0.01 | 0.18% | 5.59 | 5.70 | 103172 | 5829 | 2.15% |
| 2025-03-24 | 5.85 | 5.64 | -0.19 | -3.26% | 5.56 | 5.88 | 154112 | 8744 | 3.21% |
| 2025-03-21 | 5.79 | 5.83 | 0.06 | 1.04% | 5.77 | 5.97 | 205896 | 12070 | 4.28% |
| 2025-03-20 | 5.88 | 5.77 | -0.11 | -1.87% | 5.76 | 5.90 | 119494 | 6947 | 2.49% |
| 2025-03-19 | 5.86 | 5.88 | 0.02 | 0.34% | 5.77 | 5.94 | 188191 | 11013 | 3.92% |
| 2025-03-18 | 5.77 | 5.86 | 0.15 | 2.63% | 5.68 | 5.94 | 270256 | 15724 | 5.62% |
| 2025-03-17 | 5.50 | 5.71 | 0.23 | 4.20% | 5.50 | 5.80 | 264484 | 14969 | 5.50% |
| 2025-03-14 | 5.35 | 5.48 | 0.12 | 2.24% | 5.31 | 5.49 | 145037 | 7851 | 3.02% |
| 2025-03-13 | 5.37 | 5.36 | -0.02 | -0.37% | 5.28 | 5.39 | 96980 | 5167 | 2.02% |
| 2025-03-12 | 5.43 | 5.38 | -0.04 | -0.74% | 5.38 | 5.44 | 73963 | 3995 | 1.54% |
| 2025-03-11 | 5.38 | 5.42 | -0.01 | -0.18% | 5.34 | 5.43 | 79267 | 4265 | 1.65% |
| 2025-03-10 | 5.42 | 5.43 | 0.01 | 0.18% | 5.38 | 5.52 | 97964 | 5331 | 2.04% |
| 2025-03-07 | 5.45 | 5.42 | -0.06 | -1.09% | 5.39 | 5.54 | 108926 | 5948 | 2.27% |
| 2025-03-06 | 5.46 | 5.48 | 0.02 | 0.37% | 5.36 | 5.51 | 106377 | 5809 | 2.21% |
| 2025-03-05 | 5.50 | 5.46 | -0.07 | -1.27% | 5.33 | 5.53 | 137658 | 7443 | 2.86% |
| 2025-03-04 | 5.49 | 5.53 | 0.02 | 0.36% | 5.44 | 5.53 | 77147 | 4239 | 1.60% |
| 2025-03-03 | 5.47 | 5.51 | 0.03 | 0.55% | 5.45 | 5.60 | 141894 | 7866 | 2.95% |
| 2025-02-28 | 5.64 | 5.48 | -0.16 | -2.84% | 5.45 | 5.66 | 147173 | 8163 | 3.06% |
| 2025-02-27 | 5.59 | 5.64 | 0.06 | 1.08% | 5.48 | 5.65 | 166569 | 9284 | 3.47% |
| 2025-02-26 | 5.51 | 5.58 | 0.09 | 1.64% | 5.49 | 5.59 | 136723 | 7590 | 2.84% |
| 2025-02-25 | 5.54 | 5.49 | -0.04 | -0.72% | 5.46 | 5.58 | 95644 | 5282 | 1.99% |
| 2025-02-24 | 5.50 | 5.53 | 0.01 | 0.18% | 5.48 | 5.59 | 115536 | 6404 | 2.40% |
| 2025-02-21 | 5.60 | 5.52 | -0.09 | -1.60% | 5.45 | 5.62 | 126546 | 6975 | 2.63% |
| 2025-02-20 | 5.60 | 5.61 | 0.03 | 0.54% | 5.53 | 5.63 | 88270 | 4928 | 1.84% |
| 2025-02-19 | 5.52 | 5.58 | 0.06 | 1.09% | 5.47 | 5.62 | 92696 | 5165 | 1.93% |
| 2025-02-18 | 5.70 | 5.52 | -0.18 | -3.16% | 5.49 | 5.71 | 120501 | 6746 | 2.51% |
| 2025-02-17 | 5.56 | 5.70 | 0.15 | 2.70% | 5.53 | 5.71 | 147690 | 8326 | 3.07% |
| 2025-02-14 | 5.61 | 5.55 | -0.06 | -1.07% | 5.54 | 5.65 | 93529 | 5220 | 1.95% |
| 2025-02-13 | 5.63 | 5.61 | -0.03 | -0.53% | 5.59 | 5.69 | 91804 | 5174 | 1.91% |
| 2025-02-12 | 5.65 | 5.64 | -0.02 | -0.35% | 5.56 | 5.70 | 110779 | 6231 | 2.30% |
| 2025-02-11 | 5.74 | 5.66 | -0.10 | -1.74% | 5.60 | 5.80 | 144235 | 8159 | 3.00% |
| 2025-02-10 | 5.57 | 5.76 | 0.19 | 3.41% | 5.57 | 5.76 | 128086 | 7276 | 2.66% |
| 2025-02-07 | 5.41 | 5.57 | 0.15 | 2.77% | 5.40 | 5.65 | 167931 | 9321 | 3.49% |
| 2025-02-06 | 5.42 | 5.42 | 0.03 | 0.56% | 5.30 | 5.43 | 125654 | 6747 | 2.61% |
| 2025-02-05 | 5.35 | 5.39 | 0.06 | 1.13% | 5.33 | 5.43 | 98515 | 5304 | 2.05% |
| 2025-01-27 | 5.31 | 5.33 | 0.03 | 0.57% | 5.28 | 5.43 | 118415 | 6343 | 2.46% |
| 2025-01-24 | 5.27 | 5.30 | 0.04 | 0.76% | 5.20 | 5.30 | 78266 | 4112 | 1.63% |
| 2025-01-23 | 5.27 | 5.26 | 0.02 | 0.38% | 5.22 | 5.43 | 112684 | 6022 | 2.34% |
| 2025-01-22 | 5.35 | 5.24 | -0.08 | -1.50% | 5.21 | 5.35 | 86548 | 4533 | 1.80% |
| 2025-01-21 | 5.52 | 5.32 | -0.15 | -2.74% | 5.30 | 5.55 | 122995 | 6611 | 2.56% |
| 2025-01-20 | 5.45 | 5.47 | 0.06 | 1.11% | 5.32 | 5.53 | 93675 | 5112 | 1.95% |
| 2025-01-17 | 5.46 | 5.41 | -0.06 | -1.10% | 5.40 | 5.47 | 86344 | 4686 | 1.80% |
| 2025-01-16 | 5.46 | 5.47 | 0.03 | 0.55% | 5.42 | 5.60 | 119652 | 6590 | 2.49% |
| 2025-01-15 | 5.51 | 5.44 | -0.05 | -0.91% | 5.39 | 5.54 | 96419 | 5260 | 2.01% |
| 2025-01-14 | 5.32 | 5.49 | 0.20 | 3.78% | 5.25 | 5.50 | 137104 | 7416 | 2.85% |
| 2025-01-13 | 5.22 | 5.29 | 0.01 | 0.19% | 5.13 | 5.35 | 83238 | 4372 | 1.73% |
| 2025-01-10 | 5.49 | 5.28 | -0.19 | -3.47% | 5.27 | 5.56 | 134619 | 7275 | 2.80% |
| 2025-01-09 | 5.44 | 5.47 | -0.02 | -0.36% | 5.40 | 5.53 | 72660 | 3988 | 1.51% |
| 2025-01-08 | 5.58 | 5.49 | -0.09 | -1.61% | 5.32 | 5.64 | 120681 | 6608 | 2.51% |
| 2025-01-07 | 5.46 | 5.58 | 0.14 | 2.57% | 5.36 | 5.59 | 96940 | 5311 | 2.02% |
| 2025-01-06 | 5.50 | 5.44 | -0.07 | -1.27% | 5.27 | 5.56 | 108068 | 5877 | 2.25% |
| 2025-01-03 | 5.87 | 5.51 | -0.33 | -5.65% | 5.43 | 5.91 | 155055 | 8709 | 3.23% |
| 2025-01-02 | 5.96 | 5.84 | -0.16 | -2.67% | 5.79 | 6.09 | 137495 | 8159 | 2.86% |
| 2024-12-31 | 6.22 | 6.00 | -0.20 | -3.23% | 5.97 | 6.25 | 127976 | 7750 | 2.66% |
| 2024-12-30 | 6.41 | 6.20 | -0.24 | -3.73% | 6.13 | 6.46 | 146054 | 9100 | 3.04% |
| 2024-12-27 | 6.37 | 6.44 | 0.07 | 1.10% | 6.33 | 6.56 | 171529 | 11103 | 3.57% |
| 2024-12-26 | 6.19 | 6.37 | 0.19 | 3.07% | 6.18 | 6.42 | 169596 | 10724 | 3.53% |