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 | 5.51 | 0.01 | 0.18% | 5.43 | 5.59 | 73072 | 4030 | 1.59% |
| 2025-04-02 | 5.58 | 5.50 | -0.04 | -0.72% | 5.48 | 5.67 | 103931 | 5777 | 2.27% |
| 2025-04-01 | 5.40 | 5.54 | 0.14 | 2.59% | 5.31 | 5.64 | 158461 | 8793 | 3.45% |
| 2025-03-31 | 5.55 | 5.40 | -0.33 | -5.76% | 5.35 | 5.66 | 212250 | 11613 | 4.63% |
| 2025-03-28 | 5.73 | 5.73 | 0.08 | 1.42% | 5.70 | 6.22 | 304473 | 17980 | 6.64% |
| 2025-03-27 | 5.77 | 5.65 | -0.12 | -2.08% | 5.56 | 5.77 | 137418 | 7751 | 3.00% |
| 2025-03-26 | 5.86 | 5.77 | -0.09 | -1.54% | 5.67 | 5.93 | 183878 | 10613 | 4.01% |
| 2025-03-25 | 5.77 | 5.86 | 0.15 | 2.63% | 5.73 | 6.21 | 286266 | 16944 | 6.24% |
| 2025-03-24 | 5.79 | 5.71 | -0.11 | -1.89% | 5.62 | 5.86 | 145867 | 8353 | 3.18% |
| 2025-03-21 | 5.97 | 5.82 | -0.17 | -2.84% | 5.80 | 5.99 | 155660 | 9126 | 3.39% |
| 2025-03-20 | 5.58 | 5.99 | 0.41 | 7.35% | 5.56 | 6.13 | 369863 | 21724 | 8.06% |
| 2025-03-19 | 5.58 | 5.58 | 0.02 | 0.36% | 5.50 | 5.63 | 77094 | 4280 | 1.68% |
| 2025-03-18 | 5.51 | 5.56 | 0.05 | 0.91% | 5.51 | 5.65 | 103729 | 5778 | 2.26% |
| 2025-03-17 | 5.45 | 5.51 | 0.08 | 1.47% | 5.38 | 5.52 | 148128 | 8073 | 3.23% |
| 2025-03-14 | 5.56 | 5.43 | -0.12 | -2.16% | 5.39 | 5.67 | 236136 | 12962 | 5.15% |
| 2025-03-13 | 5.35 | 5.55 | 0.17 | 3.16% | 5.31 | 5.67 | 210562 | 11570 | 4.59% |
| 2025-03-12 | 5.30 | 5.38 | 0.11 | 2.09% | 5.23 | 5.42 | 110143 | 5874 | 2.40% |
| 2025-03-11 | 5.20 | 5.27 | 0.01 | 0.19% | 5.16 | 5.29 | 84693 | 4421 | 1.85% |
| 2025-03-10 | 5.45 | 5.26 | -0.11 | -2.05% | 5.20 | 5.55 | 163024 | 8698 | 3.55% |
| 2025-03-07 | 5.20 | 5.37 | 0.16 | 3.07% | 5.15 | 5.45 | 162326 | 8599 | 3.54% |
| 2025-03-06 | 5.11 | 5.21 | 0.10 | 1.96% | 5.07 | 5.25 | 118265 | 6141 | 2.58% |
| 2025-03-05 | 5.14 | 5.11 | -0.03 | -0.58% | 4.98 | 5.16 | 91196 | 4604 | 1.99% |
| 2025-03-04 | 5.00 | 5.14 | 0.14 | 2.80% | 4.96 | 5.15 | 82307 | 4169 | 1.79% |
| 2025-03-03 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.10 | 120289 | 6062 | 2.62% |
| 2025-02-28 | 5.11 | 4.98 | -0.14 | -2.73% | 4.96 | 5.26 | 138443 | 7033 | 3.02% |
| 2025-02-27 | 5.15 | 5.12 | -0.04 | -0.78% | 5.05 | 5.19 | 91633 | 4673 | 2.00% |
| 2025-02-26 | 5.12 | 5.16 | 0.02 | 0.39% | 5.11 | 5.23 | 75232 | 3877 | 1.64% |
| 2025-02-25 | 5.28 | 5.14 | -0.14 | -2.65% | 5.12 | 5.31 | 100119 | 5218 | 2.18% |
| 2025-02-24 | 5.09 | 5.28 | 0.20 | 3.94% | 5.05 | 5.30 | 159816 | 8281 | 3.48% |
| 2025-02-21 | 5.13 | 5.08 | -0.05 | -0.97% | 5.05 | 5.15 | 87889 | 4464 | 1.92% |
| 2025-02-20 | 5.11 | 5.13 | 0.03 | 0.59% | 5.05 | 5.15 | 67984 | 3469 | 1.48% |
| 2025-02-19 | 5.06 | 5.10 | 0.04 | 0.79% | 5.03 | 5.14 | 71321 | 3625 | 1.55% |
| 2025-02-18 | 5.17 | 5.06 | -0.12 | -2.32% | 5.03 | 5.20 | 93717 | 4794 | 2.04% |
| 2025-02-17 | 5.06 | 5.18 | 0.13 | 2.57% | 5.05 | 5.21 | 90638 | 4655 | 1.98% |
| 2025-02-14 | 5.07 | 5.05 | -0.04 | -0.79% | 5.03 | 5.19 | 96676 | 4935 | 2.11% |
| 2025-02-13 | 5.14 | 5.09 | -0.07 | -1.36% | 5.08 | 5.19 | 62511 | 3200 | 1.36% |
| 2025-02-12 | 5.14 | 5.16 | 0.05 | 0.98% | 5.03 | 5.22 | 83004 | 4263 | 1.81% |
| 2025-02-11 | 5.31 | 5.11 | -0.19 | -3.58% | 5.11 | 5.33 | 91112 | 4712 | 1.99% |
| 2025-02-10 | 5.11 | 5.30 | 0.19 | 3.72% | 5.11 | 5.32 | 105595 | 5559 | 2.30% |
| 2025-02-07 | 5.10 | 5.11 | 0.02 | 0.39% | 5.06 | 5.19 | 90716 | 4652 | 1.98% |
| 2025-02-06 | 5.08 | 5.09 | 0.05 | 0.99% | 4.94 | 5.14 | 89118 | 4501 | 1.94% |
| 2025-02-05 | 4.91 | 5.04 | 0.17 | 3.49% | 4.87 | 5.05 | 89030 | 4426 | 1.94% |
| 2025-01-27 | 4.99 | 4.87 | -0.09 | -1.81% | 4.85 | 5.12 | 69077 | 3433 | 1.51% |
| 2025-01-24 | 4.89 | 4.96 | 0.13 | 2.69% | 4.74 | 5.03 | 89343 | 4371 | 1.95% |
| 2025-01-23 | 4.99 | 4.83 | -0.08 | -1.63% | 4.82 | 5.03 | 87258 | 4310 | 1.90% |
| 2025-01-22 | 5.00 | 4.91 | -0.08 | -1.60% | 4.84 | 5.00 | 72365 | 3533 | 1.58% |
| 2025-01-21 | 5.12 | 4.99 | -0.13 | -2.54% | 4.95 | 5.15 | 86161 | 4310 | 1.88% |
| 2025-01-20 | 5.18 | 5.12 | -0.06 | -1.16% | 5.09 | 5.26 | 72452 | 3728 | 1.58% |
| 2025-01-17 | 5.27 | 5.18 | -0.09 | -1.71% | 5.16 | 5.32 | 85364 | 4461 | 1.86% |
| 2025-01-16 | 5.10 | 5.27 | 0.14 | 2.73% | 5.10 | 5.30 | 122646 | 6400 | 2.67% |
| 2025-01-15 | 5.15 | 5.13 | -0.04 | -0.77% | 5.11 | 5.25 | 83853 | 4342 | 1.83% |
| 2025-01-14 | 5.05 | 5.17 | 0.15 | 2.99% | 5.01 | 5.18 | 105216 | 5363 | 2.29% |
| 2025-01-13 | 4.93 | 5.02 | 0.10 | 2.03% | 4.70 | 5.25 | 137275 | 6920 | 2.99% |
| 2025-01-10 | 4.95 | 4.92 | -0.03 | -0.61% | 4.87 | 5.02 | 100255 | 4957 | 2.19% |
| 2025-01-09 | 4.84 | 4.95 | 0.06 | 1.23% | 4.83 | 5.06 | 103540 | 5149 | 2.26% |
| 2025-01-08 | 4.80 | 4.89 | 0.04 | 0.82% | 4.68 | 4.93 | 116139 | 5588 | 2.53% |
| 2025-01-07 | 4.69 | 4.85 | 0.19 | 4.08% | 4.65 | 4.85 | 93896 | 4455 | 2.05% |
| 2025-01-06 | 4.61 | 4.66 | 0.05 | 1.08% | 4.37 | 4.71 | 112123 | 5151 | 2.44% |
| 2025-01-03 | 5.00 | 4.61 | -0.32 | -6.49% | 4.60 | 5.00 | 147621 | 6979 | 3.22% |
| 2025-01-02 | 5.13 | 4.93 | -0.20 | -3.90% | 4.90 | 5.20 | 140350 | 7088 | 3.06% |
| 2024-12-31 | 5.13 | 5.13 | 0.01 | 0.20% | 5.06 | 5.21 | 101803 | 5231 | 2.22% |
| 2024-12-30 | 5.22 | 5.12 | -0.10 | -1.92% | 5.03 | 5.22 | 108560 | 5553 | 2.37% |
| 2024-12-27 | 5.13 | 5.22 | 0.09 | 1.75% | 5.10 | 5.39 | 118639 | 6221 | 2.59% |
| 2024-12-26 | 5.08 | 5.13 | 0.10 | 1.99% | 5.04 | 5.37 | 140489 | 7278 | 3.06% |