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 | 5.56 | 5.80 | 0.20 | 3.57% | 5.55 | 5.83 | 154692 | 8869 | 0.85% |
| 2025-04-02 | 5.71 | 5.60 | -0.12 | -2.10% | 5.59 | 5.72 | 114279 | 6453 | 0.63% |
| 2025-04-01 | 5.57 | 5.72 | 0.17 | 3.06% | 5.55 | 5.77 | 140234 | 7931 | 0.77% |
| 2025-03-31 | 5.62 | 5.55 | -0.09 | -1.60% | 5.54 | 5.67 | 115429 | 6473 | 0.63% |
| 2025-03-28 | 5.69 | 5.64 | 0.04 | 0.71% | 5.59 | 5.74 | 117103 | 6621 | 0.64% |
| 2025-03-27 | 5.66 | 5.60 | -0.08 | -1.41% | 5.57 | 5.75 | 122623 | 6931 | 0.67% |
| 2025-03-26 | 5.64 | 5.68 | 0.01 | 0.18% | 5.64 | 5.70 | 58508 | 3316 | 0.32% |
| 2025-03-25 | 5.65 | 5.67 | 0.01 | 0.18% | 5.60 | 5.71 | 70739 | 3995 | 0.39% |
| 2025-03-24 | 5.75 | 5.66 | -0.07 | -1.22% | 5.59 | 5.79 | 104260 | 5902 | 0.57% |
| 2025-03-21 | 5.73 | 5.73 | 0.00 | 0.00% | 5.71 | 5.85 | 111052 | 6417 | 0.61% |
| 2025-03-20 | 5.76 | 5.73 | -0.03 | -0.52% | 5.70 | 5.81 | 65298 | 3757 | 0.36% |
| 2025-03-19 | 5.82 | 5.76 | -0.09 | -1.54% | 5.74 | 5.92 | 101976 | 5922 | 0.56% |
| 2025-03-18 | 5.82 | 5.85 | 0.05 | 0.86% | 5.70 | 5.86 | 109560 | 6365 | 0.60% |
| 2025-03-17 | 5.64 | 5.80 | 0.18 | 3.20% | 5.62 | 5.84 | 163481 | 9419 | 0.90% |
| 2025-03-14 | 5.48 | 5.62 | 0.14 | 2.55% | 5.46 | 5.62 | 118543 | 6589 | 0.65% |
| 2025-03-13 | 5.45 | 5.48 | 0.03 | 0.55% | 5.43 | 5.48 | 86153 | 4697 | 0.47% |
| 2025-03-12 | 5.55 | 5.45 | -0.10 | -1.80% | 5.44 | 5.57 | 114433 | 6257 | 0.63% |
| 2025-03-11 | 5.55 | 5.55 | -0.05 | -0.89% | 5.49 | 5.59 | 97940 | 5403 | 0.54% |
| 2025-03-10 | 5.63 | 5.60 | -0.02 | -0.36% | 5.57 | 5.67 | 90545 | 5081 | 0.50% |
| 2025-03-07 | 5.66 | 5.62 | -0.05 | -0.88% | 5.58 | 5.69 | 82109 | 4631 | 0.45% |
| 2025-03-06 | 5.57 | 5.67 | 0.15 | 2.72% | 5.50 | 5.68 | 127170 | 7131 | 0.70% |
| 2025-03-05 | 5.51 | 5.52 | 0.02 | 0.36% | 5.42 | 5.55 | 78179 | 4282 | 0.43% |
| 2025-03-04 | 5.52 | 5.50 | -0.06 | -1.08% | 5.47 | 5.56 | 84568 | 4660 | 0.46% |
| 2025-03-03 | 5.53 | 5.56 | 0.04 | 0.72% | 5.50 | 5.62 | 90984 | 5072 | 0.50% |
| 2025-02-28 | 5.65 | 5.52 | -0.13 | -2.30% | 5.51 | 5.70 | 126610 | 7061 | 0.69% |
| 2025-02-27 | 5.64 | 5.65 | 0.00 | 0.00% | 5.59 | 5.73 | 84890 | 4789 | 0.47% |
| 2025-02-26 | 5.51 | 5.65 | 0.16 | 2.91% | 5.49 | 5.65 | 107178 | 6014 | 0.59% |
| 2025-02-25 | 5.47 | 5.49 | -0.02 | -0.36% | 5.43 | 5.56 | 101825 | 5604 | 0.56% |
| 2025-02-24 | 5.39 | 5.51 | 0.12 | 2.23% | 5.39 | 5.55 | 133729 | 7348 | 0.73% |
| 2025-02-21 | 5.45 | 5.39 | -0.06 | -1.10% | 5.36 | 5.48 | 103445 | 5573 | 0.57% |
| 2025-02-20 | 5.50 | 5.45 | -0.03 | -0.55% | 5.40 | 5.50 | 62986 | 3423 | 0.35% |
| 2025-02-19 | 5.47 | 5.48 | 0.01 | 0.18% | 5.43 | 5.51 | 60690 | 3317 | 0.33% |
| 2025-02-18 | 5.54 | 5.47 | -0.09 | -1.62% | 5.45 | 5.57 | 86913 | 4789 | 0.48% |
| 2025-02-17 | 5.58 | 5.56 | 0.03 | 0.54% | 5.46 | 5.60 | 95275 | 5281 | 0.52% |
| 2025-02-14 | 5.60 | 5.53 | -0.08 | -1.43% | 5.51 | 5.64 | 78915 | 4386 | 0.43% |
| 2025-02-13 | 5.52 | 5.61 | 0.08 | 1.45% | 5.51 | 5.68 | 124425 | 7002 | 0.68% |
| 2025-02-12 | 5.53 | 5.53 | -0.02 | -0.36% | 5.45 | 5.57 | 96006 | 5282 | 0.53% |
| 2025-02-11 | 5.62 | 5.55 | -0.07 | -1.25% | 5.48 | 5.64 | 105184 | 5822 | 0.58% |
| 2025-02-10 | 5.51 | 5.62 | 0.10 | 1.81% | 5.47 | 5.64 | 138248 | 7726 | 0.76% |
| 2025-02-07 | 5.35 | 5.52 | 0.17 | 3.18% | 5.32 | 5.53 | 198042 | 10830 | 1.09% |
| 2025-02-06 | 5.47 | 5.35 | -0.13 | -2.37% | 5.29 | 5.57 | 201978 | 10839 | 1.11% |
| 2025-02-05 | 5.35 | 5.48 | 0.16 | 3.01% | 5.25 | 5.50 | 215325 | 11634 | 1.18% |
| 2025-01-27 | 5.21 | 5.32 | 0.14 | 2.70% | 5.21 | 5.38 | 162737 | 8664 | 0.89% |
| 2025-01-24 | 5.28 | 5.18 | -0.06 | -1.15% | 5.15 | 5.31 | 160140 | 8330 | 0.88% |
| 2025-01-23 | 5.24 | 5.24 | 0.04 | 0.77% | 5.24 | 5.37 | 121128 | 6410 | 0.66% |
| 2025-01-22 | 5.14 | 5.20 | 0.02 | 0.39% | 5.09 | 5.22 | 92159 | 4761 | 0.51% |
| 2025-01-21 | 5.30 | 5.18 | -0.09 | -1.71% | 5.16 | 5.32 | 110834 | 5760 | 0.61% |
| 2025-01-20 | 5.25 | 5.27 | 0.07 | 1.35% | 5.20 | 5.42 | 248534 | 13234 | 1.36% |
| 2025-01-17 | 5.40 | 5.20 | 0.05 | 0.97% | 5.13 | 5.45 | 221887 | 11597 | 1.22% |
| 2025-01-16 | 5.16 | 5.15 | 0.05 | 0.98% | 5.10 | 5.24 | 107620 | 5561 | 0.59% |
| 2025-01-15 | 5.08 | 5.10 | 0.02 | 0.39% | 5.00 | 5.14 | 122495 | 6227 | 0.67% |
| 2025-01-14 | 5.00 | 5.08 | 0.06 | 1.20% | 4.99 | 5.09 | 154332 | 7792 | 0.85% |
| 2025-01-13 | 4.91 | 5.02 | 0.08 | 1.62% | 4.86 | 5.02 | 132374 | 6591 | 0.73% |
| 2025-01-10 | 5.23 | 4.94 | -0.24 | -4.63% | 4.94 | 5.27 | 215174 | 10843 | 1.18% |
| 2025-01-09 | 5.12 | 5.18 | 0.01 | 0.19% | 5.00 | 5.22 | 178359 | 9123 | 0.98% |
| 2025-01-08 | 5.32 | 5.17 | -0.18 | -3.36% | 5.11 | 5.36 | 208519 | 10820 | 1.14% |
| 2025-01-07 | 5.38 | 5.35 | -0.04 | -0.74% | 5.28 | 5.45 | 116260 | 6229 | 0.64% |
| 2025-01-06 | 5.35 | 5.39 | 0.02 | 0.37% | 5.29 | 5.43 | 76831 | 4125 | 0.42% |
| 2025-01-03 | 5.49 | 5.37 | -0.09 | -1.65% | 5.35 | 5.52 | 97860 | 5316 | 0.54% |
| 2025-01-02 | 5.66 | 5.46 | -0.20 | -3.53% | 5.42 | 5.73 | 113464 | 6285 | 0.62% |
| 2024-12-31 | 5.86 | 5.66 | -0.19 | -3.25% | 5.63 | 5.91 | 148237 | 8499 | 0.81% |
| 2024-12-30 | 5.87 | 5.85 | -0.01 | -0.17% | 5.80 | 5.92 | 81824 | 4778 | 0.45% |
| 2024-12-27 | 5.79 | 5.86 | 0.07 | 1.21% | 5.78 | 5.92 | 109051 | 6409 | 0.60% |
| 2024-12-26 | 6.09 | 5.79 | -0.30 | -4.93% | 5.74 | 6.10 | 212075 | 12461 | 1.16% |
| 2024-12-25 | 6.22 | 6.09 | -0.08 | -1.30% | 6.05 | 6.22 | 69083 | 4211 | 0.38% |