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 | 5.33 | 5.40 | 0.03 | 0.56% | 5.33 | 5.44 | 85435 | 4618 | 1.07% |
| 2025-04-02 | 5.33 | 5.37 | 0.01 | 0.19% | 5.30 | 5.39 | 64121 | 3428 | 0.80% |
| 2025-04-01 | 5.26 | 5.36 | 0.14 | 2.68% | 5.22 | 5.37 | 68029 | 3628 | 0.85% |
| 2025-03-31 | 5.32 | 5.22 | -0.11 | -2.06% | 5.21 | 5.35 | 49451 | 2605 | 0.62% |
| 2025-03-28 | 5.36 | 5.33 | -0.03 | -0.56% | 5.24 | 5.39 | 64650 | 3432 | 0.81% |
| 2025-03-27 | 5.33 | 5.36 | 0.00 | 0.00% | 5.31 | 5.40 | 57054 | 3055 | 0.72% |
| 2025-03-26 | 5.25 | 5.36 | 0.08 | 1.52% | 5.25 | 5.37 | 69870 | 3729 | 0.88% |
| 2025-03-25 | 5.20 | 5.28 | 0.08 | 1.54% | 5.17 | 5.31 | 62323 | 3270 | 0.78% |
| 2025-03-24 | 5.31 | 5.20 | -0.13 | -2.44% | 5.13 | 5.33 | 74034 | 3861 | 0.93% |
| 2025-03-21 | 5.30 | 5.33 | 0.01 | 0.19% | 5.28 | 5.37 | 51998 | 2767 | 0.65% |
| 2025-03-20 | 5.32 | 5.32 | 0.02 | 0.38% | 5.30 | 5.36 | 53392 | 2846 | 0.67% |
| 2025-03-19 | 5.33 | 5.30 | -0.03 | -0.56% | 5.28 | 5.39 | 56758 | 3021 | 0.71% |
| 2025-03-18 | 5.30 | 5.33 | 0.03 | 0.57% | 5.26 | 5.36 | 55322 | 2935 | 0.69% |
| 2025-03-17 | 5.26 | 5.30 | 0.04 | 0.76% | 5.26 | 5.33 | 62444 | 3310 | 0.78% |
| 2025-03-14 | 5.18 | 5.26 | 0.07 | 1.35% | 5.17 | 5.26 | 72015 | 3764 | 0.90% |
| 2025-03-13 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.20 | 56105 | 2899 | 0.70% |
| 2025-03-12 | 5.23 | 5.16 | -0.06 | -1.15% | 5.14 | 5.23 | 64386 | 3325 | 0.81% |
| 2025-03-11 | 5.19 | 5.22 | 0.00 | 0.00% | 5.15 | 5.22 | 67610 | 3506 | 0.85% |
| 2025-03-10 | 5.18 | 5.22 | 0.06 | 1.16% | 5.15 | 5.26 | 72205 | 3761 | 0.91% |
| 2025-03-07 | 5.12 | 5.16 | 0.05 | 0.98% | 5.10 | 5.22 | 79241 | 4091 | 0.99% |
| 2025-03-06 | 5.05 | 5.11 | 0.06 | 1.19% | 5.02 | 5.12 | 87315 | 4432 | 1.10% |
| 2025-03-05 | 5.06 | 5.05 | 0.00 | 0.00% | 5.01 | 5.08 | 53518 | 2696 | 0.67% |
| 2025-03-04 | 5.04 | 5.05 | 0.01 | 0.20% | 5.01 | 5.05 | 44955 | 2260 | 0.56% |
| 2025-03-03 | 5.04 | 5.04 | 0.00 | 0.00% | 5.02 | 5.10 | 52510 | 2657 | 0.66% |
| 2025-02-28 | 5.07 | 5.04 | -0.04 | -0.79% | 5.02 | 5.13 | 74959 | 3797 | 0.94% |
| 2025-02-27 | 5.08 | 5.08 | 0.00 | 0.00% | 5.01 | 5.11 | 50536 | 2555 | 0.63% |
| 2025-02-26 | 4.96 | 5.08 | 0.10 | 2.01% | 4.96 | 5.10 | 77918 | 3945 | 0.98% |
| 2025-02-25 | 5.09 | 4.98 | -0.11 | -2.16% | 4.96 | 5.09 | 111300 | 5577 | 1.40% |
| 2025-02-24 | 5.03 | 5.09 | 0.07 | 1.39% | 5.01 | 5.14 | 86332 | 4392 | 1.08% |
| 2025-02-21 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 57827 | 2898 | 0.73% |
| 2025-02-20 | 5.03 | 5.04 | 0.02 | 0.40% | 5.00 | 5.06 | 58098 | 2920 | 0.73% |
| 2025-02-19 | 5.00 | 5.02 | 0.00 | 0.00% | 5.00 | 5.03 | 38484 | 1929 | 0.48% |
| 2025-02-18 | 5.07 | 5.02 | -0.06 | -1.18% | 5.00 | 5.09 | 57243 | 2888 | 0.72% |
| 2025-02-17 | 5.10 | 5.08 | 0.00 | 0.00% | 5.02 | 5.10 | 50160 | 2536 | 0.63% |
| 2025-02-14 | 5.13 | 5.08 | -0.05 | -0.97% | 5.06 | 5.16 | 73096 | 3721 | 0.92% |
| 2025-02-13 | 5.11 | 5.13 | 0.01 | 0.20% | 5.09 | 5.18 | 76954 | 3963 | 0.97% |
| 2025-02-12 | 5.09 | 5.12 | 0.04 | 0.79% | 5.07 | 5.16 | 64383 | 3288 | 0.81% |
| 2025-02-11 | 5.10 | 5.08 | -0.01 | -0.20% | 5.02 | 5.11 | 53243 | 2691 | 0.67% |
| 2025-02-10 | 5.02 | 5.09 | 0.06 | 1.19% | 5.02 | 5.09 | 70344 | 3559 | 0.88% |
| 2025-02-07 | 5.00 | 5.03 | 0.06 | 1.21% | 4.98 | 5.06 | 78678 | 3957 | 0.99% |
| 2025-02-06 | 4.96 | 4.97 | 0.00 | 0.00% | 4.93 | 4.99 | 49685 | 2464 | 0.62% |
| 2025-02-05 | 5.07 | 4.97 | -0.10 | -1.97% | 4.95 | 5.09 | 65650 | 3280 | 0.82% |
| 2025-01-27 | 4.98 | 5.07 | 0.09 | 1.81% | 4.98 | 5.12 | 84474 | 4295 | 1.06% |
| 2025-01-24 | 4.97 | 4.98 | 0.00 | 0.00% | 4.93 | 5.00 | 36344 | 1803 | 0.46% |
| 2025-01-23 | 4.99 | 4.98 | 0.02 | 0.40% | 4.97 | 5.05 | 43310 | 2171 | 0.54% |
| 2025-01-22 | 5.04 | 4.96 | -0.07 | -1.39% | 4.95 | 5.04 | 42002 | 2090 | 0.53% |
| 2025-01-21 | 5.09 | 5.03 | -0.03 | -0.59% | 5.00 | 5.09 | 46159 | 2327 | 0.58% |
| 2025-01-20 | 5.10 | 5.06 | 0.06 | 1.20% | 5.04 | 5.18 | 74394 | 3793 | 0.93% |
| 2025-01-17 | 5.00 | 5.00 | -0.04 | -0.79% | 4.98 | 5.03 | 36605 | 1834 | 0.46% |
| 2025-01-16 | 5.01 | 5.04 | 0.03 | 0.60% | 4.97 | 5.06 | 54196 | 2724 | 0.68% |
| 2025-01-15 | 5.09 | 5.01 | -0.11 | -2.15% | 5.00 | 5.09 | 60233 | 3028 | 0.76% |
| 2025-01-14 | 5.06 | 5.12 | 0.05 | 0.99% | 4.95 | 5.14 | 143482 | 7249 | 1.80% |
| 2025-01-13 | 4.91 | 5.07 | 0.16 | 3.26% | 4.82 | 5.07 | 135916 | 6781 | 1.70% |
| 2025-01-10 | 4.74 | 4.91 | 0.16 | 3.37% | 4.73 | 4.91 | 94836 | 4575 | 1.19% |
| 2025-01-09 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 41990 | 1999 | 0.53% |
| 2025-01-08 | 4.77 | 4.79 | -0.01 | -0.21% | 4.69 | 4.82 | 48543 | 2312 | 0.61% |
| 2025-01-07 | 4.80 | 4.80 | 0.00 | 0.00% | 4.72 | 4.86 | 43286 | 2068 | 0.54% |
| 2025-01-06 | 4.84 | 4.80 | -0.01 | -0.21% | 4.70 | 4.87 | 48781 | 2342 | 0.61% |
| 2025-01-03 | 4.92 | 4.81 | -0.08 | -1.64% | 4.79 | 4.93 | 66770 | 3243 | 0.84% |
| 2025-01-02 | 5.02 | 4.89 | -0.12 | -2.40% | 4.86 | 5.06 | 74431 | 3706 | 0.93% |
| 2024-12-31 | 5.09 | 5.01 | -0.07 | -1.38% | 5.00 | 5.12 | 62661 | 3164 | 0.79% |
| 2024-12-30 | 5.18 | 5.08 | -0.09 | -1.74% | 5.06 | 5.18 | 73837 | 3761 | 0.93% |
| 2024-12-27 | 5.08 | 5.17 | 0.10 | 1.97% | 5.07 | 5.27 | 125712 | 6538 | 1.58% |
| 2024-12-26 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.15 | 50330 | 2565 | 0.63% |