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 | 5.60 | 5.70 | 0.03 | 0.53% | 5.60 | 5.72 | 40292 | 2289 | 1.32% |
| 2025-04-02 | 5.59 | 5.67 | 0.05 | 0.89% | 5.56 | 5.75 | 48670 | 2760 | 1.59% |
| 2025-04-01 | 5.50 | 5.62 | 0.15 | 2.74% | 5.50 | 5.68 | 60472 | 3394 | 1.97% |
| 2025-03-31 | 5.57 | 5.47 | -0.13 | -2.32% | 5.38 | 5.59 | 68489 | 3740 | 2.24% |
| 2025-03-28 | 5.75 | 5.60 | -0.13 | -2.27% | 5.59 | 5.77 | 63908 | 3611 | 2.09% |
| 2025-03-27 | 5.88 | 5.73 | -0.13 | -2.22% | 5.70 | 5.88 | 98292 | 5654 | 3.21% |
| 2025-03-26 | 5.68 | 5.86 | 0.19 | 3.35% | 5.64 | 5.95 | 124588 | 7268 | 4.07% |
| 2025-03-25 | 5.66 | 5.67 | 0.01 | 0.18% | 5.59 | 5.74 | 55145 | 3124 | 1.80% |
| 2025-03-24 | 5.88 | 5.66 | -0.23 | -3.90% | 5.55 | 5.88 | 104698 | 5959 | 3.42% |
| 2025-03-21 | 5.86 | 5.89 | 0.03 | 0.51% | 5.82 | 5.91 | 79709 | 4676 | 2.60% |
| 2025-03-20 | 5.85 | 5.86 | 0.01 | 0.17% | 5.81 | 5.89 | 53879 | 3155 | 1.76% |
| 2025-03-19 | 5.88 | 5.85 | -0.04 | -0.68% | 5.81 | 5.89 | 42234 | 2469 | 1.38% |
| 2025-03-18 | 5.88 | 5.89 | 0.01 | 0.17% | 5.81 | 5.89 | 49634 | 2899 | 1.62% |
| 2025-03-17 | 5.81 | 5.88 | 0.07 | 1.20% | 5.78 | 5.90 | 82528 | 4839 | 2.69% |
| 2025-03-14 | 5.71 | 5.81 | 0.08 | 1.40% | 5.69 | 5.84 | 65017 | 3745 | 2.12% |
| 2025-03-13 | 5.81 | 5.73 | -0.09 | -1.55% | 5.66 | 5.83 | 81507 | 4655 | 2.66% |
| 2025-03-12 | 5.81 | 5.82 | 0.01 | 0.17% | 5.78 | 5.87 | 70232 | 4088 | 2.29% |
| 2025-03-11 | 5.70 | 5.81 | 0.06 | 1.04% | 5.70 | 5.85 | 92396 | 5337 | 3.02% |
| 2025-03-10 | 5.73 | 5.75 | 0.03 | 0.52% | 5.70 | 5.80 | 68254 | 3925 | 2.23% |
| 2025-03-07 | 5.70 | 5.72 | -0.01 | -0.17% | 5.68 | 5.84 | 58422 | 3350 | 1.91% |
| 2025-03-06 | 5.73 | 5.73 | 0.03 | 0.53% | 5.64 | 5.76 | 61744 | 3524 | 2.02% |
| 2025-03-05 | 5.87 | 5.70 | -0.11 | -1.89% | 5.63 | 5.88 | 103310 | 5904 | 3.37% |
| 2025-03-04 | 5.69 | 5.81 | 0.16 | 2.83% | 5.63 | 5.96 | 124495 | 7207 | 4.06% |
| 2025-03-03 | 5.60 | 5.65 | 0.08 | 1.44% | 5.58 | 5.73 | 51779 | 2933 | 1.69% |
| 2025-02-28 | 5.73 | 5.57 | -0.15 | -2.62% | 5.55 | 5.75 | 55417 | 3138 | 1.81% |
| 2025-02-27 | 5.69 | 5.72 | 0.03 | 0.53% | 5.63 | 5.79 | 69114 | 3938 | 2.26% |
| 2025-02-26 | 5.65 | 5.69 | 0.00 | 0.00% | 5.65 | 5.74 | 61887 | 3514 | 2.02% |
| 2025-02-25 | 5.66 | 5.69 | -0.02 | -0.35% | 5.58 | 5.85 | 131806 | 7502 | 4.30% |
| 2025-02-24 | 5.83 | 5.71 | -0.12 | -2.06% | 5.69 | 5.92 | 168207 | 9708 | 5.49% |
| 2025-02-21 | 5.79 | 5.83 | -0.10 | -1.69% | 5.76 | 5.90 | 205033 | 11926 | 6.69% |
| 2025-02-20 | 5.69 | 5.93 | 0.23 | 4.04% | 5.65 | 6.10 | 324901 | 19219 | 10.61% |
| 2025-02-19 | 5.74 | 5.70 | 0.02 | 0.35% | 5.63 | 5.79 | 110134 | 6276 | 3.60% |
| 2025-02-18 | 5.88 | 5.68 | -0.31 | -5.18% | 5.66 | 5.90 | 217619 | 12529 | 7.10% |
| 2025-02-17 | 5.50 | 5.99 | 0.54 | 9.91% | 5.45 | 6.00 | 261679 | 15131 | 8.54% |
| 2025-02-14 | 5.40 | 5.45 | 0.06 | 1.11% | 5.37 | 5.58 | 101307 | 5533 | 3.31% |
| 2025-02-13 | 5.45 | 5.39 | -0.05 | -0.92% | 5.37 | 5.50 | 58079 | 3154 | 1.90% |
| 2025-02-12 | 5.43 | 5.44 | 0.01 | 0.18% | 5.39 | 5.46 | 53300 | 2893 | 1.74% |
| 2025-02-11 | 5.50 | 5.43 | -0.06 | -1.09% | 5.36 | 5.51 | 55624 | 3003 | 1.82% |
| 2025-02-10 | 5.40 | 5.49 | 0.14 | 2.62% | 5.36 | 5.49 | 54736 | 2978 | 1.79% |
| 2025-02-07 | 5.28 | 5.35 | 0.07 | 1.33% | 5.25 | 5.43 | 73771 | 3951 | 2.41% |
| 2025-02-06 | 5.37 | 5.28 | -0.04 | -0.75% | 5.17 | 5.37 | 78077 | 4093 | 2.55% |
| 2025-02-05 | 5.22 | 5.32 | 0.17 | 3.30% | 5.15 | 5.37 | 76646 | 4052 | 2.50% |
| 2025-01-27 | 5.09 | 5.15 | 0.08 | 1.58% | 5.08 | 5.30 | 75036 | 3900 | 2.45% |
| 2025-01-24 | 5.12 | 5.07 | 0.00 | 0.00% | 5.00 | 5.14 | 56560 | 2857 | 1.85% |
| 2025-01-23 | 5.14 | 5.07 | -0.01 | -0.20% | 5.07 | 5.22 | 59747 | 3073 | 1.95% |
| 2025-01-22 | 5.09 | 5.08 | 0.01 | 0.20% | 4.97 | 5.09 | 60267 | 3043 | 1.97% |
| 2025-01-21 | 5.30 | 5.07 | -0.22 | -4.16% | 5.03 | 5.34 | 89722 | 4614 | 2.93% |
| 2025-01-20 | 5.18 | 5.29 | 0.11 | 2.12% | 5.10 | 5.33 | 66276 | 3479 | 2.16% |
| 2025-01-17 | 5.25 | 5.18 | -0.04 | -0.77% | 5.13 | 5.25 | 49541 | 2566 | 1.62% |
| 2025-01-16 | 5.20 | 5.22 | 0.07 | 1.36% | 5.16 | 5.28 | 53805 | 2812 | 1.76% |
| 2025-01-15 | 5.11 | 5.15 | 0.01 | 0.19% | 5.09 | 5.20 | 54157 | 2787 | 1.77% |
| 2025-01-14 | 4.94 | 5.14 | 0.20 | 4.05% | 4.93 | 5.14 | 74426 | 3768 | 2.43% |
| 2025-01-13 | 4.89 | 4.94 | 0.03 | 0.61% | 4.71 | 4.96 | 56911 | 2759 | 1.86% |
| 2025-01-10 | 5.10 | 4.91 | -0.21 | -4.10% | 4.89 | 5.14 | 56361 | 2822 | 1.84% |
| 2025-01-09 | 5.14 | 5.12 | -0.03 | -0.58% | 5.05 | 5.18 | 56189 | 2887 | 1.83% |
| 2025-01-08 | 5.10 | 5.15 | 0.02 | 0.39% | 4.94 | 5.19 | 96951 | 4919 | 3.17% |
| 2025-01-07 | 5.02 | 5.13 | 0.11 | 2.19% | 4.94 | 5.13 | 90805 | 4575 | 2.96% |
| 2025-01-06 | 5.02 | 5.02 | -0.03 | -0.59% | 4.82 | 5.13 | 74720 | 3737 | 2.44% |
| 2025-01-03 | 5.38 | 5.05 | -0.33 | -6.13% | 5.04 | 5.44 | 105472 | 5437 | 3.44% |
| 2025-01-02 | 5.38 | 5.38 | -0.02 | -0.37% | 5.33 | 5.63 | 80536 | 4408 | 2.63% |
| 2024-12-31 | 5.48 | 5.40 | -0.03 | -0.55% | 5.38 | 5.55 | 78413 | 4281 | 2.56% |
| 2024-12-30 | 5.66 | 5.43 | -0.39 | -6.70% | 5.41 | 5.70 | 166926 | 9158 | 5.45% |
| 2024-12-27 | 5.73 | 5.82 | 0.07 | 1.22% | 5.64 | 5.92 | 140731 | 8199 | 4.59% |
| 2024-12-26 | 5.83 | 5.75 | 0.15 | 2.68% | 5.66 | 6.10 | 167788 | 9740 | 5.48% |