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 | 5.51 | 5.53 | 0.04 | 0.73% | 5.42 | 5.56 | 189972 | 10448 | 3.42% |
| 2025-04-02 | 5.59 | 5.49 | -0.05 | -0.90% | 5.47 | 5.64 | 140635 | 7780 | 2.53% |
| 2025-04-01 | 5.47 | 5.54 | 0.07 | 1.28% | 5.44 | 5.57 | 202046 | 11142 | 3.64% |
| 2025-03-31 | 5.40 | 5.47 | 0.05 | 0.92% | 5.21 | 5.51 | 254502 | 13642 | 4.58% |
| 2025-03-28 | 5.58 | 5.42 | -0.15 | -2.69% | 5.38 | 5.58 | 189503 | 10353 | 3.41% |
| 2025-03-27 | 5.62 | 5.57 | -0.05 | -0.89% | 5.54 | 5.68 | 181089 | 10166 | 3.26% |
| 2025-03-26 | 5.58 | 5.62 | 0.03 | 0.54% | 5.57 | 5.70 | 164953 | 9302 | 2.97% |
| 2025-03-25 | 5.70 | 5.59 | -0.13 | -2.27% | 5.53 | 5.77 | 174012 | 9811 | 3.13% |
| 2025-03-24 | 5.82 | 5.72 | -0.14 | -2.39% | 5.60 | 5.82 | 280849 | 15955 | 5.05% |
| 2025-03-21 | 5.96 | 5.86 | -0.12 | -2.01% | 5.76 | 5.96 | 364504 | 21281 | 6.56% |
| 2025-03-20 | 6.01 | 5.98 | -0.08 | -1.32% | 5.94 | 6.10 | 333917 | 20067 | 6.01% |
| 2025-03-19 | 6.23 | 6.06 | -0.24 | -3.81% | 6.04 | 6.31 | 432401 | 26556 | 7.78% |
| 2025-03-18 | 6.38 | 6.30 | -0.18 | -2.78% | 6.21 | 6.43 | 460941 | 29042 | 8.29% |
| 2025-03-17 | 6.36 | 6.48 | 0.05 | 0.78% | 6.27 | 6.55 | 589394 | 37745 | 10.61% |
| 2025-03-14 | 6.80 | 6.43 | -0.39 | -5.72% | 6.36 | 6.80 | 1004707 | 65264 | 18.08% |
| 2025-03-13 | 6.10 | 6.82 | 0.62 | 10.00% | 6.06 | 6.82 | 590678 | 39053 | 10.63% |
| 2025-03-12 | 6.27 | 6.20 | 0.00 | 0.00% | 6.16 | 6.49 | 798821 | 50393 | 14.38% |
| 2025-03-11 | 5.90 | 6.20 | 0.24 | 4.03% | 5.85 | 6.47 | 718087 | 44154 | 12.92% |
| 2025-03-10 | 5.82 | 5.96 | 0.14 | 2.41% | 5.81 | 6.29 | 499516 | 29751 | 8.99% |
| 2025-03-07 | 5.90 | 5.82 | -0.23 | -3.80% | 5.76 | 6.00 | 683647 | 40000 | 12.30% |
| 2025-03-06 | 5.55 | 6.05 | 0.55 | 10.00% | 5.50 | 6.05 | 338585 | 20023 | 6.09% |
| 2025-03-05 | 5.38 | 5.50 | 0.05 | 0.92% | 5.38 | 5.89 | 361351 | 19964 | 6.50% |
| 2025-03-04 | 5.45 | 5.45 | -0.09 | -1.62% | 5.30 | 5.46 | 419974 | 22595 | 7.56% |
| 2025-03-03 | 5.96 | 5.54 | -0.43 | -7.20% | 5.46 | 5.96 | 843402 | 47494 | 15.18% |
| 2025-02-28 | 5.43 | 5.97 | 0.54 | 9.94% | 5.41 | 5.97 | 635601 | 37312 | 11.44% |
| 2025-02-27 | 5.46 | 5.43 | 0.03 | 0.56% | 5.28 | 5.46 | 141770 | 7621 | 2.55% |
| 2025-02-26 | 5.39 | 5.40 | 0.01 | 0.19% | 5.34 | 5.49 | 153937 | 8307 | 2.77% |
| 2025-02-25 | 5.43 | 5.39 | -0.15 | -2.71% | 5.35 | 5.52 | 194359 | 10543 | 3.50% |
| 2025-02-24 | 5.39 | 5.54 | 0.24 | 4.53% | 5.31 | 5.55 | 231275 | 12574 | 4.16% |
| 2025-02-21 | 5.29 | 5.30 | 0.01 | 0.19% | 5.25 | 5.35 | 95507 | 5065 | 1.72% |
| 2025-02-20 | 5.35 | 5.29 | -0.05 | -0.94% | 5.26 | 5.36 | 77439 | 4094 | 1.39% |
| 2025-02-19 | 5.21 | 5.34 | 0.16 | 3.09% | 5.19 | 5.34 | 92897 | 4904 | 1.67% |
| 2025-02-18 | 5.29 | 5.18 | -0.11 | -2.08% | 5.16 | 5.33 | 82309 | 4316 | 1.48% |
| 2025-02-17 | 5.25 | 5.29 | 0.04 | 0.76% | 5.23 | 5.33 | 73675 | 3890 | 1.33% |
| 2025-02-14 | 5.24 | 5.25 | 0.01 | 0.19% | 5.22 | 5.33 | 94076 | 4958 | 1.69% |
| 2025-02-13 | 5.27 | 5.24 | -0.03 | -0.57% | 5.19 | 5.29 | 84499 | 4425 | 1.52% |
| 2025-02-12 | 5.18 | 5.27 | 0.09 | 1.74% | 5.16 | 5.28 | 119768 | 6280 | 2.16% |
| 2025-02-11 | 5.12 | 5.18 | 0.05 | 0.97% | 5.07 | 5.21 | 109678 | 5635 | 1.97% |
| 2025-02-10 | 5.07 | 5.13 | 0.06 | 1.18% | 5.05 | 5.14 | 76133 | 3888 | 1.37% |
| 2025-02-07 | 4.98 | 5.07 | 0.09 | 1.81% | 4.97 | 5.09 | 107439 | 5427 | 1.93% |
| 2025-02-06 | 4.90 | 4.98 | 0.05 | 1.01% | 4.86 | 5.00 | 103866 | 5141 | 1.87% |
| 2025-02-05 | 4.96 | 4.93 | 0.05 | 1.02% | 4.88 | 4.96 | 52386 | 2580 | 0.94% |
| 2025-01-27 | 4.90 | 4.88 | -0.02 | -0.41% | 4.88 | 5.00 | 55887 | 2753 | 1.01% |
| 2025-01-24 | 4.92 | 4.90 | 0.01 | 0.20% | 4.84 | 4.92 | 67166 | 3273 | 1.21% |
| 2025-01-23 | 4.93 | 4.89 | 0.01 | 0.20% | 4.89 | 4.99 | 60164 | 2977 | 1.08% |
| 2025-01-22 | 4.90 | 4.88 | -0.05 | -1.01% | 4.84 | 4.94 | 56994 | 2782 | 1.03% |
| 2025-01-21 | 4.99 | 4.93 | -0.07 | -1.40% | 4.88 | 5.02 | 68034 | 3360 | 1.22% |
| 2025-01-20 | 4.96 | 5.00 | 0.06 | 1.21% | 4.91 | 5.02 | 74335 | 3704 | 1.34% |
| 2025-01-17 | 4.91 | 4.94 | -0.01 | -0.20% | 4.88 | 4.96 | 54738 | 2697 | 0.99% |
| 2025-01-16 | 4.92 | 4.95 | 0.05 | 1.02% | 4.88 | 5.00 | 58005 | 2868 | 1.04% |
| 2025-01-15 | 4.94 | 4.90 | -0.04 | -0.81% | 4.87 | 4.96 | 49700 | 2435 | 0.89% |
| 2025-01-14 | 4.75 | 4.94 | 0.18 | 3.78% | 4.75 | 4.94 | 86545 | 4226 | 1.56% |
| 2025-01-13 | 4.73 | 4.76 | 0.03 | 0.63% | 4.60 | 4.77 | 56747 | 2664 | 1.02% |
| 2025-01-10 | 4.84 | 4.73 | -0.09 | -1.87% | 4.71 | 4.88 | 65182 | 3122 | 1.17% |
| 2025-01-09 | 4.84 | 4.82 | -0.06 | -1.23% | 4.80 | 4.90 | 57172 | 2776 | 1.03% |
| 2025-01-08 | 4.89 | 4.88 | -0.06 | -1.21% | 4.74 | 4.93 | 93420 | 4530 | 1.68% |
| 2025-01-07 | 4.77 | 4.94 | 0.14 | 2.92% | 4.76 | 4.96 | 114085 | 5554 | 2.05% |
| 2025-01-06 | 4.73 | 4.80 | 0.07 | 1.48% | 4.56 | 4.80 | 98536 | 4643 | 1.77% |
| 2025-01-03 | 4.96 | 4.73 | -0.23 | -4.64% | 4.68 | 4.98 | 179074 | 8573 | 3.22% |
| 2025-01-02 | 5.09 | 4.96 | -0.13 | -2.55% | 4.88 | 5.15 | 143075 | 7186 | 2.57% |
| 2024-12-31 | 5.22 | 5.09 | -0.13 | -2.49% | 5.02 | 5.27 | 165502 | 8474 | 2.98% |
| 2024-12-30 | 5.38 | 5.22 | -0.18 | -3.33% | 5.19 | 5.41 | 196426 | 10302 | 3.53% |
| 2024-12-27 | 5.33 | 5.40 | 0.04 | 0.75% | 5.30 | 5.60 | 404371 | 21937 | 7.28% |
| 2024-12-26 | 5.02 | 5.36 | 0.30 | 5.93% | 5.01 | 5.57 | 496178 | 26989 | 8.93% |