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 | 5.50 | 5.72 | 0.46 | 8.75% | 5.49 | 5.79 | 1162880 | 65578 | 8.27% |
| 2025-04-02 | 5.29 | 5.26 | -0.05 | -0.94% | 5.23 | 5.36 | 293029 | 15501 | 2.08% |
| 2025-04-01 | 5.04 | 5.31 | 0.26 | 5.15% | 5.04 | 5.40 | 559385 | 29573 | 3.98% |
| 2025-03-31 | 5.21 | 5.05 | -0.16 | -3.07% | 5.02 | 5.23 | 291467 | 14848 | 2.07% |
| 2025-03-28 | 5.23 | 5.21 | -0.01 | -0.19% | 5.18 | 5.35 | 418844 | 22065 | 2.98% |
| 2025-03-27 | 5.13 | 5.22 | 0.08 | 1.56% | 5.08 | 5.30 | 329506 | 17101 | 2.34% |
| 2025-03-26 | 5.07 | 5.14 | 0.07 | 1.38% | 5.06 | 5.16 | 181480 | 9277 | 1.29% |
| 2025-03-25 | 5.04 | 5.07 | 0.03 | 0.60% | 5.01 | 5.08 | 164918 | 8338 | 1.17% |
| 2025-03-24 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.07 | 186262 | 9356 | 1.32% |
| 2025-03-21 | 5.00 | 5.03 | 0.04 | 0.80% | 5.00 | 5.08 | 200305 | 10087 | 1.42% |
| 2025-03-20 | 5.01 | 4.99 | -0.04 | -0.80% | 4.98 | 5.03 | 91180 | 4562 | 0.65% |
| 2025-03-19 | 5.02 | 5.03 | 0.03 | 0.60% | 4.98 | 5.09 | 148089 | 7445 | 1.05% |
| 2025-03-18 | 5.01 | 5.00 | 0.00 | 0.00% | 4.97 | 5.02 | 98669 | 4921 | 0.70% |
| 2025-03-17 | 4.99 | 5.00 | 0.03 | 0.60% | 4.96 | 5.03 | 115920 | 5787 | 0.82% |
| 2025-03-14 | 4.88 | 4.97 | 0.09 | 1.84% | 4.85 | 4.98 | 172379 | 8504 | 1.23% |
| 2025-03-13 | 4.90 | 4.88 | -0.04 | -0.81% | 4.83 | 4.93 | 136120 | 6628 | 0.97% |
| 2025-03-12 | 4.92 | 4.92 | -0.01 | -0.20% | 4.90 | 4.96 | 117861 | 5802 | 0.84% |
| 2025-03-11 | 4.89 | 4.93 | 0.00 | 0.00% | 4.85 | 4.93 | 95758 | 4676 | 0.68% |
| 2025-03-10 | 4.89 | 4.93 | 0.06 | 1.23% | 4.89 | 4.95 | 126391 | 6221 | 0.90% |
| 2025-03-07 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.92 | 120184 | 5875 | 0.86% |
| 2025-03-06 | 4.86 | 4.91 | 0.03 | 0.61% | 4.85 | 4.92 | 132686 | 6489 | 0.95% |
| 2025-03-05 | 4.95 | 4.88 | -0.07 | -1.41% | 4.82 | 4.95 | 178826 | 8699 | 1.27% |
| 2025-03-04 | 4.95 | 4.95 | -0.01 | -0.20% | 4.91 | 4.96 | 103707 | 5117 | 0.74% |
| 2025-03-03 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.06 | 169534 | 8476 | 1.21% |
| 2025-02-28 | 5.07 | 5.01 | -0.09 | -1.76% | 4.98 | 5.11 | 177915 | 8942 | 1.26% |
| 2025-02-27 | 5.07 | 5.10 | 0.03 | 0.59% | 5.01 | 5.11 | 171870 | 8703 | 1.22% |
| 2025-02-26 | 5.04 | 5.07 | 0.04 | 0.80% | 5.00 | 5.08 | 139512 | 7044 | 0.99% |
| 2025-02-25 | 5.05 | 5.03 | -0.02 | -0.40% | 4.98 | 5.08 | 132848 | 6685 | 0.94% |
| 2025-02-24 | 5.07 | 5.05 | -0.02 | -0.39% | 5.02 | 5.11 | 157697 | 7984 | 1.12% |
| 2025-02-21 | 5.09 | 5.07 | -0.04 | -0.78% | 5.01 | 5.14 | 170571 | 8624 | 1.21% |
| 2025-02-20 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.17 | 161095 | 8250 | 1.15% |
| 2025-02-19 | 5.08 | 5.09 | -0.02 | -0.39% | 5.06 | 5.12 | 137617 | 6996 | 0.98% |
| 2025-02-18 | 5.24 | 5.11 | -0.14 | -2.67% | 5.07 | 5.24 | 184375 | 9502 | 1.31% |
| 2025-02-17 | 5.29 | 5.25 | 0.00 | 0.00% | 5.22 | 5.33 | 188175 | 9895 | 1.34% |
| 2025-02-14 | 5.19 | 5.25 | 0.04 | 0.77% | 5.19 | 5.30 | 148352 | 7795 | 1.05% |
| 2025-02-13 | 5.22 | 5.21 | -0.05 | -0.95% | 5.18 | 5.25 | 122982 | 6421 | 0.87% |
| 2025-02-12 | 5.22 | 5.26 | 0.00 | 0.00% | 5.19 | 5.27 | 185756 | 9709 | 1.32% |
| 2025-02-11 | 5.32 | 5.26 | -0.08 | -1.50% | 5.21 | 5.33 | 206701 | 10838 | 1.47% |
| 2025-02-10 | 5.18 | 5.34 | 0.17 | 3.29% | 5.17 | 5.36 | 373289 | 19782 | 2.65% |
| 2025-02-07 | 5.10 | 5.17 | 0.07 | 1.37% | 5.07 | 5.20 | 293171 | 15060 | 2.08% |
| 2025-02-06 | 5.06 | 5.10 | 0.04 | 0.79% | 5.00 | 5.10 | 189249 | 9555 | 1.35% |
| 2025-02-05 | 5.06 | 5.06 | 0.07 | 1.40% | 5.01 | 5.08 | 164629 | 8311 | 1.17% |
| 2025-01-27 | 4.99 | 4.99 | 0.01 | 0.20% | 4.98 | 5.09 | 132752 | 6673 | 0.94% |
| 2025-01-24 | 4.98 | 4.98 | 0.01 | 0.20% | 4.91 | 4.99 | 130697 | 6483 | 0.93% |
| 2025-01-23 | 5.03 | 4.97 | -0.01 | -0.20% | 4.97 | 5.07 | 132298 | 6646 | 0.94% |
| 2025-01-22 | 5.02 | 4.98 | -0.03 | -0.60% | 4.97 | 5.04 | 119183 | 5949 | 0.85% |
| 2025-01-21 | 5.12 | 5.01 | -0.05 | -0.99% | 4.98 | 5.13 | 144607 | 7257 | 1.03% |
| 2025-01-20 | 5.06 | 5.06 | 0.03 | 0.60% | 5.03 | 5.11 | 160775 | 8165 | 1.14% |
| 2025-01-17 | 5.00 | 5.03 | 0.01 | 0.20% | 4.93 | 5.05 | 187314 | 9363 | 1.33% |
| 2025-01-16 | 5.04 | 5.02 | 0.00 | 0.00% | 4.98 | 5.13 | 261828 | 13231 | 1.86% |
| 2025-01-15 | 5.08 | 5.02 | -0.06 | -1.18% | 4.97 | 5.08 | 198633 | 9946 | 1.41% |
| 2025-01-14 | 4.94 | 5.08 | 0.16 | 3.25% | 4.92 | 5.09 | 252613 | 12684 | 1.80% |
| 2025-01-13 | 4.87 | 4.92 | -0.04 | -0.81% | 4.71 | 4.93 | 284629 | 13837 | 2.02% |
| 2025-01-10 | 5.23 | 4.96 | -0.31 | -5.88% | 4.96 | 5.36 | 483458 | 24704 | 3.44% |
| 2025-01-09 | 5.40 | 5.27 | -0.23 | -4.18% | 5.26 | 5.41 | 527519 | 28060 | 3.75% |
| 2025-01-08 | 5.46 | 5.50 | 0.01 | 0.18% | 5.35 | 5.60 | 742555 | 40778 | 5.28% |
| 2025-01-07 | 5.60 | 5.49 | -0.11 | -1.96% | 5.32 | 5.65 | 1138020 | 62460 | 8.09% |
| 2025-01-06 | 5.20 | 5.60 | 0.51 | 10.02% | 5.18 | 5.60 | 1229357 | 67960 | 8.74% |
| 2025-01-03 | 5.09 | 5.09 | 0.01 | 0.20% | 5.04 | 5.25 | 320940 | 16500 | 2.28% |
| 2025-01-02 | 5.26 | 5.08 | -0.19 | -3.61% | 5.04 | 5.38 | 306689 | 15932 | 2.18% |
| 2024-12-31 | 5.35 | 5.27 | -0.09 | -1.68% | 5.27 | 5.43 | 273210 | 14563 | 1.94% |
| 2024-12-30 | 5.40 | 5.36 | -0.10 | -1.83% | 5.31 | 5.42 | 274690 | 14706 | 1.95% |
| 2024-12-27 | 5.55 | 5.46 | -0.12 | -2.15% | 5.43 | 5.63 | 433273 | 23868 | 3.08% |
| 2024-12-26 | 5.50 | 5.58 | -0.10 | -1.76% | 5.45 | 5.64 | 551696 | 30496 | 3.92% |