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 | 5.40 | 0.06 | 1.12% | 5.26 | 5.41 | 53418 | 2856 | 1.23% |
| 2025-04-02 | 5.33 | 5.34 | 0.01 | 0.19% | 5.29 | 5.41 | 25956 | 1391 | 0.60% |
| 2025-04-01 | 5.18 | 5.33 | 0.15 | 2.90% | 5.18 | 5.39 | 53548 | 2852 | 1.23% |
| 2025-03-31 | 5.25 | 5.18 | -0.13 | -2.45% | 5.10 | 5.28 | 57912 | 2997 | 1.34% |
| 2025-03-28 | 5.56 | 5.31 | -0.24 | -4.32% | 5.28 | 5.56 | 72454 | 3890 | 1.67% |
| 2025-03-27 | 5.49 | 5.55 | 0.06 | 1.09% | 5.40 | 5.58 | 63730 | 3509 | 1.47% |
| 2025-03-26 | 5.32 | 5.49 | 0.16 | 3.00% | 5.30 | 5.52 | 72285 | 3952 | 1.67% |
| 2025-03-25 | 5.29 | 5.33 | 0.02 | 0.38% | 5.20 | 5.37 | 46829 | 2473 | 1.08% |
| 2025-03-24 | 5.45 | 5.31 | -0.17 | -3.10% | 5.25 | 5.49 | 64612 | 3450 | 1.49% |
| 2025-03-21 | 5.48 | 5.48 | -0.03 | -0.54% | 5.43 | 5.56 | 59203 | 3255 | 1.37% |
| 2025-03-20 | 5.50 | 5.51 | -0.01 | -0.18% | 5.48 | 5.59 | 61514 | 3402 | 1.42% |
| 2025-03-19 | 5.55 | 5.52 | -0.03 | -0.54% | 5.50 | 5.58 | 23910 | 1321 | 0.55% |
| 2025-03-18 | 5.58 | 5.55 | -0.01 | -0.18% | 5.50 | 5.60 | 27792 | 1541 | 0.64% |
| 2025-03-17 | 5.52 | 5.56 | 0.06 | 1.09% | 5.47 | 5.58 | 48738 | 2696 | 1.12% |
| 2025-03-14 | 5.39 | 5.50 | 0.10 | 1.85% | 5.35 | 5.53 | 61404 | 3344 | 1.42% |
| 2025-03-13 | 5.45 | 5.40 | -0.06 | -1.10% | 5.26 | 5.48 | 47550 | 2542 | 1.10% |
| 2025-03-12 | 5.47 | 5.46 | 0.02 | 0.37% | 5.42 | 5.50 | 31794 | 1732 | 0.73% |
| 2025-03-11 | 5.38 | 5.44 | 0.02 | 0.37% | 5.33 | 5.44 | 34746 | 1870 | 0.80% |
| 2025-03-10 | 5.35 | 5.42 | 0.05 | 0.93% | 5.35 | 5.45 | 42836 | 2318 | 0.99% |
| 2025-03-07 | 5.43 | 5.37 | -0.06 | -1.10% | 5.37 | 5.45 | 32462 | 1757 | 0.75% |
| 2025-03-06 | 5.44 | 5.43 | 0.00 | 0.00% | 5.37 | 5.47 | 43504 | 2358 | 1.00% |
| 2025-03-05 | 5.48 | 5.43 | -0.04 | -0.73% | 5.37 | 5.51 | 42118 | 2279 | 0.97% |
| 2025-03-04 | 5.34 | 5.47 | 0.12 | 2.24% | 5.30 | 5.48 | 40736 | 2212 | 0.94% |
| 2025-03-03 | 5.29 | 5.35 | 0.08 | 1.52% | 5.25 | 5.42 | 50150 | 2698 | 1.16% |
| 2025-02-28 | 5.37 | 5.27 | -0.11 | -2.04% | 5.27 | 5.39 | 45590 | 2421 | 1.05% |
| 2025-02-27 | 5.45 | 5.38 | -0.04 | -0.74% | 5.30 | 5.48 | 47382 | 2552 | 1.09% |
| 2025-02-26 | 5.37 | 5.42 | 0.08 | 1.50% | 5.34 | 5.47 | 58851 | 3180 | 1.36% |
| 2025-02-25 | 5.42 | 5.34 | -0.07 | -1.29% | 5.33 | 5.43 | 35939 | 1930 | 0.83% |
| 2025-02-24 | 5.42 | 5.41 | -0.01 | -0.18% | 5.35 | 5.49 | 64984 | 3522 | 1.50% |
| 2025-02-21 | 5.50 | 5.42 | -0.09 | -1.63% | 5.38 | 5.54 | 42554 | 2305 | 0.98% |
| 2025-02-20 | 5.48 | 5.51 | 0.06 | 1.10% | 5.40 | 5.52 | 27800 | 1523 | 0.64% |
| 2025-02-19 | 5.41 | 5.45 | 0.11 | 2.06% | 5.34 | 5.50 | 31364 | 1708 | 0.72% |
| 2025-02-18 | 5.54 | 5.34 | -0.18 | -3.26% | 5.32 | 5.54 | 39071 | 2117 | 0.90% |
| 2025-02-17 | 5.37 | 5.52 | 0.17 | 3.18% | 5.31 | 5.59 | 68038 | 3733 | 1.57% |
| 2025-02-14 | 5.43 | 5.35 | -0.03 | -0.56% | 5.31 | 5.43 | 31488 | 1690 | 0.73% |
| 2025-02-13 | 5.51 | 5.38 | -0.10 | -1.82% | 5.36 | 5.53 | 40356 | 2185 | 0.93% |
| 2025-02-12 | 5.48 | 5.48 | 0.00 | 0.00% | 5.43 | 5.54 | 31280 | 1713 | 0.72% |
| 2025-02-11 | 5.60 | 5.48 | -0.08 | -1.44% | 5.45 | 5.60 | 32997 | 1809 | 0.76% |
| 2025-02-10 | 5.48 | 5.56 | 0.11 | 2.02% | 5.42 | 5.63 | 36988 | 2050 | 0.85% |
| 2025-02-07 | 5.40 | 5.45 | 0.03 | 0.55% | 5.37 | 5.52 | 45243 | 2473 | 1.04% |
| 2025-02-06 | 5.38 | 5.42 | 0.04 | 0.74% | 5.24 | 5.42 | 45410 | 2431 | 1.05% |
| 2025-02-05 | 5.37 | 5.38 | 0.07 | 1.32% | 5.32 | 5.44 | 35690 | 1921 | 0.82% |
| 2025-01-27 | 5.30 | 5.31 | 0.06 | 1.14% | 5.29 | 5.50 | 57329 | 3085 | 1.32% |
| 2025-01-24 | 5.25 | 5.25 | 0.01 | 0.19% | 5.17 | 5.27 | 35466 | 1853 | 0.82% |
| 2025-01-23 | 5.25 | 5.24 | 0.04 | 0.77% | 5.22 | 5.37 | 36150 | 1918 | 0.83% |
| 2025-01-22 | 5.25 | 5.20 | -0.08 | -1.52% | 5.15 | 5.30 | 35694 | 1858 | 0.82% |
| 2025-01-21 | 5.40 | 5.28 | -0.07 | -1.31% | 5.21 | 5.59 | 74852 | 4023 | 1.73% |
| 2025-01-20 | 5.29 | 5.35 | 0.11 | 2.10% | 5.18 | 5.40 | 36144 | 1925 | 0.83% |
| 2025-01-17 | 5.24 | 5.24 | 0.00 | 0.00% | 5.15 | 5.27 | 28051 | 1462 | 0.65% |
| 2025-01-16 | 5.25 | 5.24 | 0.02 | 0.38% | 5.18 | 5.35 | 36112 | 1906 | 0.83% |
| 2025-01-15 | 5.23 | 5.22 | -0.01 | -0.19% | 5.17 | 5.26 | 27781 | 1449 | 0.64% |
| 2025-01-14 | 5.07 | 5.23 | 0.22 | 4.39% | 5.05 | 5.23 | 38073 | 1967 | 0.88% |
| 2025-01-13 | 4.94 | 5.01 | 0.06 | 1.21% | 4.76 | 5.02 | 33158 | 1626 | 0.76% |
| 2025-01-10 | 5.13 | 4.95 | -0.18 | -3.51% | 4.94 | 5.21 | 34618 | 1749 | 0.80% |
| 2025-01-09 | 5.09 | 5.13 | 0.10 | 1.99% | 5.00 | 5.21 | 37957 | 1941 | 0.88% |
| 2025-01-08 | 5.09 | 5.03 | -0.06 | -1.18% | 4.89 | 5.13 | 34378 | 1726 | 0.79% |
| 2025-01-07 | 4.96 | 5.09 | 0.13 | 2.62% | 4.96 | 5.09 | 31204 | 1568 | 0.72% |
| 2025-01-06 | 4.98 | 4.96 | -0.02 | -0.40% | 4.72 | 5.02 | 47774 | 2347 | 1.10% |
| 2025-01-03 | 5.35 | 4.98 | -0.33 | -6.21% | 4.97 | 5.35 | 59722 | 3049 | 1.38% |
| 2025-01-02 | 5.41 | 5.31 | -0.10 | -1.85% | 5.26 | 5.50 | 43334 | 2327 | 1.00% |
| 2024-12-31 | 5.51 | 5.41 | -0.04 | -0.73% | 5.39 | 5.59 | 40351 | 2210 | 0.93% |
| 2024-12-30 | 5.52 | 5.45 | -0.10 | -1.80% | 5.32 | 5.55 | 39311 | 2132 | 0.91% |
| 2024-12-27 | 5.41 | 5.55 | 0.13 | 2.40% | 5.37 | 5.74 | 48646 | 2716 | 1.12% |
| 2024-12-26 | 5.42 | 5.42 | 0.02 | 0.37% | 5.35 | 5.50 | 49980 | 2711 | 1.15% |