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 | 5.42 | 392032 | 21131 | 1.41% |
| 2025-04-02 | 5.40 | 5.37 | -0.03 | -0.56% | 5.33 | 5.40 | 300132 | 16067 | 1.08% |
| 2025-04-01 | 5.26 | 5.40 | 0.14 | 2.66% | 5.26 | 5.41 | 558907 | 29996 | 2.00% |
| 2025-03-31 | 5.25 | 5.26 | 0.00 | 0.00% | 5.22 | 5.35 | 436765 | 23111 | 1.57% |
| 2025-03-28 | 5.31 | 5.26 | -0.04 | -0.75% | 5.25 | 5.35 | 299310 | 15845 | 1.07% |
| 2025-03-27 | 5.38 | 5.30 | -0.08 | -1.49% | 5.28 | 5.43 | 465732 | 24794 | 1.67% |
| 2025-03-26 | 5.44 | 5.38 | -0.08 | -1.47% | 5.35 | 5.44 | 562203 | 30289 | 2.02% |
| 2025-03-25 | 5.37 | 5.46 | 0.11 | 2.06% | 5.32 | 5.53 | 951723 | 51742 | 3.41% |
| 2025-03-24 | 5.30 | 5.35 | 0.05 | 0.94% | 5.27 | 5.38 | 559050 | 29814 | 2.00% |
| 2025-03-21 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.38 | 538354 | 28652 | 1.93% |
| 2025-03-20 | 5.30 | 5.27 | -0.03 | -0.57% | 5.24 | 5.31 | 354883 | 18736 | 1.27% |
| 2025-03-19 | 5.21 | 5.30 | 0.09 | 1.73% | 5.17 | 5.33 | 544767 | 28691 | 1.95% |
| 2025-03-18 | 5.25 | 5.21 | -0.03 | -0.57% | 5.19 | 5.25 | 253866 | 13223 | 0.91% |
| 2025-03-17 | 5.27 | 5.24 | -0.02 | -0.38% | 5.23 | 5.29 | 269503 | 14177 | 0.97% |
| 2025-03-14 | 5.27 | 5.26 | 0.00 | 0.00% | 5.22 | 5.30 | 383909 | 20161 | 1.38% |
| 2025-03-13 | 5.20 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 512071 | 26784 | 1.84% |
| 2025-03-12 | 5.13 | 5.19 | 0.08 | 1.57% | 5.10 | 5.20 | 401916 | 20743 | 1.44% |
| 2025-03-11 | 5.05 | 5.11 | 0.02 | 0.39% | 5.04 | 5.13 | 220855 | 11240 | 0.79% |
| 2025-03-10 | 5.04 | 5.09 | 0.03 | 0.59% | 5.04 | 5.11 | 217172 | 11023 | 0.78% |
| 2025-03-07 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.11 | 281402 | 14256 | 1.01% |
| 2025-03-06 | 5.07 | 5.07 | 0.01 | 0.20% | 5.03 | 5.08 | 261334 | 13229 | 0.94% |
| 2025-03-05 | 5.10 | 5.06 | -0.04 | -0.78% | 5.03 | 5.10 | 233300 | 11794 | 0.84% |
| 2025-03-04 | 5.11 | 5.10 | -0.01 | -0.20% | 5.06 | 5.13 | 233027 | 11864 | 0.84% |
| 2025-03-03 | 5.10 | 5.11 | 0.01 | 0.20% | 5.10 | 5.18 | 256151 | 13149 | 0.92% |
| 2025-02-28 | 5.11 | 5.10 | -0.04 | -0.78% | 5.09 | 5.17 | 271519 | 13914 | 0.97% |
| 2025-02-27 | 5.20 | 5.14 | -0.06 | -1.15% | 5.10 | 5.22 | 313926 | 16143 | 1.13% |
| 2025-02-26 | 5.13 | 5.20 | 0.08 | 1.56% | 5.13 | 5.21 | 335577 | 17365 | 1.20% |
| 2025-02-25 | 5.18 | 5.12 | -0.08 | -1.54% | 5.11 | 5.19 | 260578 | 13418 | 0.93% |
| 2025-02-24 | 5.18 | 5.20 | 0.01 | 0.19% | 5.17 | 5.27 | 277389 | 14480 | 0.99% |
| 2025-02-21 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.23 | 252240 | 13092 | 0.90% |
| 2025-02-20 | 5.27 | 5.20 | -0.07 | -1.33% | 5.16 | 5.27 | 326346 | 16993 | 1.17% |
| 2025-02-19 | 5.27 | 5.27 | -0.01 | -0.19% | 5.23 | 5.29 | 269442 | 14178 | 0.97% |
| 2025-02-18 | 5.34 | 5.28 | -0.05 | -0.94% | 5.26 | 5.37 | 308951 | 16451 | 1.11% |
| 2025-02-17 | 5.31 | 5.33 | 0.02 | 0.38% | 5.28 | 5.35 | 284592 | 15137 | 1.02% |
| 2025-02-14 | 5.29 | 5.31 | 0.01 | 0.19% | 5.28 | 5.35 | 231041 | 12283 | 0.83% |
| 2025-02-13 | 5.36 | 5.30 | -0.06 | -1.12% | 5.29 | 5.38 | 248859 | 13231 | 0.89% |
| 2025-02-12 | 5.29 | 5.36 | 0.05 | 0.94% | 5.28 | 5.40 | 331008 | 17737 | 1.19% |
| 2025-02-11 | 5.27 | 5.31 | 0.05 | 0.95% | 5.22 | 5.34 | 319994 | 16881 | 1.15% |
| 2025-02-10 | 5.27 | 5.26 | 0.02 | 0.38% | 5.25 | 5.38 | 390713 | 20704 | 1.40% |
| 2025-02-07 | 5.19 | 5.24 | 0.05 | 0.96% | 5.16 | 5.27 | 328279 | 17135 | 1.18% |
| 2025-02-06 | 5.13 | 5.19 | 0.05 | 0.97% | 5.12 | 5.19 | 239405 | 12377 | 0.86% |
| 2025-02-05 | 5.19 | 5.14 | -0.01 | -0.19% | 5.12 | 5.20 | 213827 | 11016 | 0.77% |
| 2025-01-27 | 5.17 | 5.15 | 0.00 | 0.00% | 5.14 | 5.21 | 245567 | 12709 | 0.88% |
| 2025-01-24 | 5.09 | 5.15 | 0.07 | 1.38% | 5.07 | 5.16 | 250550 | 12831 | 0.90% |
| 2025-01-23 | 5.11 | 5.08 | -0.01 | -0.20% | 5.08 | 5.19 | 270647 | 13907 | 0.97% |
| 2025-01-22 | 5.11 | 5.09 | -0.03 | -0.59% | 5.07 | 5.14 | 159184 | 8108 | 0.57% |
| 2025-01-21 | 5.18 | 5.12 | -0.02 | -0.39% | 5.08 | 5.18 | 184954 | 9451 | 0.66% |
| 2025-01-20 | 5.21 | 5.14 | -0.03 | -0.58% | 5.11 | 5.24 | 235227 | 12156 | 0.84% |
| 2025-01-17 | 5.11 | 5.17 | 0.04 | 0.78% | 5.09 | 5.20 | 268338 | 13847 | 0.96% |
| 2025-01-16 | 5.11 | 5.13 | 0.03 | 0.59% | 5.10 | 5.20 | 335790 | 17291 | 1.20% |
| 2025-01-15 | 5.14 | 5.10 | -0.03 | -0.58% | 5.06 | 5.14 | 223316 | 11378 | 0.80% |
| 2025-01-14 | 5.00 | 5.13 | 0.13 | 2.60% | 4.99 | 5.14 | 331148 | 16855 | 1.19% |
| 2025-01-13 | 4.95 | 5.00 | -0.01 | -0.20% | 4.93 | 5.02 | 238148 | 11854 | 0.85% |
| 2025-01-10 | 5.04 | 5.01 | -0.03 | -0.60% | 5.00 | 5.07 | 237180 | 11948 | 0.85% |
| 2025-01-09 | 5.03 | 5.04 | -0.01 | -0.20% | 5.00 | 5.11 | 308582 | 15596 | 1.11% |
| 2025-01-08 | 5.04 | 5.05 | 0.00 | 0.00% | 4.94 | 5.07 | 325602 | 16287 | 1.17% |
| 2025-01-07 | 5.06 | 5.05 | -0.01 | -0.20% | 4.98 | 5.09 | 243068 | 12232 | 0.87% |
| 2025-01-06 | 5.04 | 5.06 | 0.02 | 0.40% | 5.02 | 5.10 | 260081 | 13129 | 0.93% |
| 2025-01-03 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.17 | 358561 | 18269 | 1.29% |
| 2025-01-02 | 5.28 | 5.12 | -0.14 | -2.66% | 5.08 | 5.29 | 362633 | 18836 | 1.30% |
| 2024-12-31 | 5.39 | 5.26 | -0.13 | -2.41% | 5.26 | 5.41 | 307017 | 16361 | 1.10% |
| 2024-12-30 | 5.46 | 5.39 | -0.09 | -1.64% | 5.37 | 5.49 | 354604 | 19176 | 1.27% |
| 2024-12-27 | 5.37 | 5.48 | 0.11 | 2.05% | 5.36 | 5.48 | 430486 | 23364 | 1.54% |
| 2024-12-26 | 5.42 | 5.37 | -0.06 | -1.10% | 5.36 | 5.46 | 261688 | 14110 | 0.94% |