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 | 5.41 | 5.52 | 0.08 | 1.47% | 5.41 | 5.53 | 79421 | 4357 | 2.22% |
| 2025-04-02 | 5.49 | 5.44 | -0.05 | -0.91% | 5.41 | 5.52 | 40998 | 2235 | 1.14% |
| 2025-04-01 | 5.35 | 5.49 | 0.16 | 3.00% | 5.33 | 5.58 | 84821 | 4654 | 2.37% |
| 2025-03-31 | 5.42 | 5.33 | -0.10 | -1.84% | 5.25 | 5.42 | 66875 | 3552 | 1.87% |
| 2025-03-28 | 5.60 | 5.43 | -0.16 | -2.86% | 5.38 | 5.63 | 74069 | 4033 | 2.07% |
| 2025-03-27 | 5.69 | 5.59 | -0.05 | -0.89% | 5.54 | 5.69 | 63268 | 3539 | 1.76% |
| 2025-03-26 | 5.54 | 5.64 | 0.12 | 2.17% | 5.49 | 5.67 | 76347 | 4290 | 2.13% |
| 2025-03-25 | 5.46 | 5.52 | 0.06 | 1.10% | 5.39 | 5.55 | 73534 | 4026 | 2.05% |
| 2025-03-24 | 5.69 | 5.46 | -0.27 | -4.71% | 5.35 | 5.74 | 98483 | 5444 | 2.75% |
| 2025-03-21 | 5.71 | 5.73 | -0.01 | -0.17% | 5.68 | 5.79 | 68632 | 3932 | 1.91% |
| 2025-03-20 | 5.76 | 5.74 | -0.02 | -0.35% | 5.70 | 5.78 | 48512 | 2786 | 1.35% |
| 2025-03-19 | 5.77 | 5.76 | -0.02 | -0.35% | 5.72 | 5.80 | 39747 | 2288 | 1.11% |
| 2025-03-18 | 5.80 | 5.78 | 0.00 | 0.00% | 5.71 | 5.80 | 47924 | 2754 | 1.34% |
| 2025-03-17 | 5.68 | 5.78 | 0.14 | 2.48% | 5.63 | 5.80 | 100647 | 5773 | 2.81% |
| 2025-03-14 | 5.59 | 5.64 | 0.05 | 0.89% | 5.54 | 5.65 | 71395 | 4000 | 1.99% |
| 2025-03-13 | 5.63 | 5.59 | 0.01 | 0.18% | 5.48 | 5.63 | 59330 | 3289 | 1.66% |
| 2025-03-12 | 5.60 | 5.58 | 0.01 | 0.18% | 5.56 | 5.63 | 53083 | 2962 | 1.48% |
| 2025-03-11 | 5.48 | 5.57 | 0.07 | 1.27% | 5.45 | 5.57 | 68957 | 3807 | 1.92% |
| 2025-03-10 | 5.45 | 5.50 | 0.05 | 0.92% | 5.44 | 5.55 | 44441 | 2449 | 1.24% |
| 2025-03-07 | 5.49 | 5.45 | -0.05 | -0.91% | 5.42 | 5.53 | 44544 | 2440 | 1.24% |
| 2025-03-06 | 5.44 | 5.50 | 0.05 | 0.92% | 5.41 | 5.54 | 58869 | 3229 | 1.64% |
| 2025-03-05 | 5.51 | 5.45 | -0.06 | -1.09% | 5.36 | 5.53 | 60947 | 3299 | 1.70% |
| 2025-03-04 | 5.44 | 5.51 | 0.03 | 0.55% | 5.42 | 5.52 | 39148 | 2148 | 1.09% |
| 2025-03-03 | 5.43 | 5.48 | 0.06 | 1.11% | 5.43 | 5.57 | 65942 | 3636 | 1.84% |
| 2025-02-28 | 5.50 | 5.42 | -0.11 | -1.99% | 5.42 | 5.60 | 77720 | 4285 | 2.17% |
| 2025-02-27 | 5.51 | 5.53 | 0.03 | 0.55% | 5.41 | 5.55 | 56068 | 3070 | 1.56% |
| 2025-02-26 | 5.45 | 5.50 | 0.08 | 1.48% | 5.43 | 5.53 | 44367 | 2439 | 1.24% |
| 2025-02-25 | 5.46 | 5.42 | -0.06 | -1.09% | 5.41 | 5.48 | 41318 | 2248 | 1.15% |
| 2025-02-24 | 5.44 | 5.48 | 0.06 | 1.11% | 5.41 | 5.54 | 58229 | 3196 | 1.62% |
| 2025-02-21 | 5.49 | 5.42 | -0.09 | -1.63% | 5.39 | 5.53 | 56165 | 3044 | 1.57% |
| 2025-02-20 | 5.46 | 5.51 | 0.06 | 1.10% | 5.43 | 5.52 | 43322 | 2375 | 1.21% |
| 2025-02-19 | 5.42 | 5.45 | 0.05 | 0.93% | 5.38 | 5.47 | 40856 | 2219 | 1.14% |
| 2025-02-18 | 5.56 | 5.40 | -0.16 | -2.88% | 5.38 | 5.61 | 53550 | 2936 | 1.49% |
| 2025-02-17 | 5.46 | 5.56 | 0.10 | 1.83% | 5.43 | 5.58 | 54785 | 3020 | 1.53% |
| 2025-02-14 | 5.51 | 5.46 | -0.06 | -1.09% | 5.44 | 5.55 | 34072 | 1869 | 0.95% |
| 2025-02-13 | 5.61 | 5.52 | -0.08 | -1.43% | 5.52 | 5.62 | 38745 | 2151 | 1.08% |
| 2025-02-12 | 5.60 | 5.60 | 0.03 | 0.54% | 5.54 | 5.60 | 36973 | 2059 | 1.03% |
| 2025-02-11 | 5.61 | 5.57 | -0.03 | -0.54% | 5.53 | 5.63 | 39108 | 2177 | 1.09% |
| 2025-02-10 | 5.53 | 5.60 | 0.09 | 1.63% | 5.52 | 5.61 | 53404 | 2976 | 1.49% |
| 2025-02-07 | 5.49 | 5.51 | 0.02 | 0.36% | 5.44 | 5.56 | 57990 | 3198 | 1.62% |
| 2025-02-06 | 5.46 | 5.49 | 0.02 | 0.37% | 5.35 | 5.49 | 46936 | 2550 | 1.31% |
| 2025-02-05 | 5.44 | 5.47 | 0.04 | 0.74% | 5.41 | 5.49 | 41052 | 2239 | 1.15% |
| 2025-01-27 | 5.40 | 5.43 | 0.04 | 0.74% | 5.40 | 5.54 | 51698 | 2833 | 1.44% |
| 2025-01-24 | 5.43 | 5.39 | -0.01 | -0.19% | 5.32 | 5.44 | 55144 | 2957 | 1.54% |
| 2025-01-23 | 5.44 | 5.40 | 0.02 | 0.37% | 5.40 | 5.49 | 46335 | 2524 | 1.29% |
| 2025-01-22 | 5.44 | 5.38 | -0.08 | -1.47% | 5.36 | 5.48 | 35216 | 1901 | 0.98% |
| 2025-01-21 | 5.50 | 5.46 | 0.00 | 0.00% | 5.39 | 5.61 | 72196 | 3958 | 2.01% |
| 2025-01-20 | 5.34 | 5.46 | 0.15 | 2.82% | 5.25 | 5.51 | 63498 | 3441 | 1.77% |
| 2025-01-17 | 5.32 | 5.31 | -0.02 | -0.38% | 5.23 | 5.35 | 34103 | 1803 | 0.95% |
| 2025-01-16 | 5.31 | 5.33 | 0.04 | 0.76% | 5.25 | 5.39 | 47430 | 2525 | 1.32% |
| 2025-01-15 | 5.31 | 5.29 | 0.00 | 0.00% | 5.26 | 5.35 | 40101 | 2125 | 1.12% |
| 2025-01-14 | 5.13 | 5.29 | 0.21 | 4.13% | 5.09 | 5.30 | 70608 | 3694 | 1.97% |
| 2025-01-13 | 4.97 | 5.08 | 0.07 | 1.40% | 4.92 | 5.10 | 44939 | 2251 | 1.25% |
| 2025-01-10 | 5.15 | 5.01 | -0.15 | -2.91% | 5.01 | 5.18 | 43187 | 2196 | 1.20% |
| 2025-01-09 | 5.14 | 5.16 | -0.02 | -0.39% | 5.12 | 5.19 | 41322 | 2134 | 1.15% |
| 2025-01-08 | 5.20 | 5.18 | -0.02 | -0.38% | 5.01 | 5.26 | 57443 | 2955 | 1.60% |
| 2025-01-07 | 5.08 | 5.20 | 0.12 | 2.36% | 5.06 | 5.20 | 49711 | 2561 | 1.39% |
| 2025-01-06 | 5.06 | 5.08 | 0.02 | 0.40% | 4.84 | 5.13 | 60422 | 3024 | 1.69% |
| 2025-01-03 | 5.39 | 5.06 | -0.25 | -4.71% | 5.03 | 5.39 | 81405 | 4211 | 2.27% |
| 2025-01-02 | 5.35 | 5.31 | -0.14 | -2.57% | 5.26 | 5.60 | 106904 | 5796 | 2.98% |
| 2024-12-31 | 5.49 | 5.45 | 0.04 | 0.74% | 5.43 | 5.80 | 134003 | 7495 | 3.74% |
| 2024-12-30 | 5.63 | 5.41 | -0.22 | -3.91% | 5.36 | 5.63 | 89206 | 4834 | 2.49% |
| 2024-12-27 | 5.43 | 5.63 | 0.20 | 3.68% | 5.43 | 5.66 | 69958 | 3911 | 1.95% |
| 2024-12-26 | 5.44 | 5.43 | 0.03 | 0.56% | 5.36 | 5.53 | 48016 | 2623 | 1.34% |