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 | 5.46 | 5.58 | 0.09 | 1.64% | 5.45 | 5.60 | 132449 | 7343 | 0.71% |
| 2025-04-02 | 5.52 | 5.49 | -0.04 | -0.72% | 5.45 | 5.52 | 73077 | 4006 | 0.39% |
| 2025-04-01 | 5.42 | 5.53 | 0.12 | 2.22% | 5.41 | 5.55 | 112388 | 6189 | 0.61% |
| 2025-03-31 | 5.49 | 5.41 | -0.10 | -1.81% | 5.38 | 5.52 | 140020 | 7615 | 0.75% |
| 2025-03-28 | 5.65 | 5.51 | -0.14 | -2.48% | 5.50 | 5.67 | 129347 | 7186 | 0.70% |
| 2025-03-27 | 5.63 | 5.65 | 0.01 | 0.18% | 5.58 | 5.66 | 109775 | 6185 | 0.59% |
| 2025-03-26 | 5.59 | 5.64 | 0.03 | 0.53% | 5.57 | 5.66 | 135145 | 7622 | 0.73% |
| 2025-03-25 | 5.50 | 5.61 | 0.09 | 1.63% | 5.46 | 5.61 | 131842 | 7330 | 0.71% |
| 2025-03-24 | 5.56 | 5.52 | -0.06 | -1.08% | 5.44 | 5.58 | 157499 | 8658 | 0.85% |
| 2025-03-21 | 5.60 | 5.58 | -0.02 | -0.36% | 5.55 | 5.69 | 182100 | 10232 | 0.98% |
| 2025-03-20 | 5.58 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 108455 | 6088 | 0.58% |
| 2025-03-19 | 5.61 | 5.58 | -0.04 | -0.71% | 5.57 | 5.62 | 82275 | 4601 | 0.44% |
| 2025-03-18 | 5.64 | 5.62 | -0.02 | -0.35% | 5.60 | 5.65 | 95331 | 5354 | 0.51% |
| 2025-03-17 | 5.63 | 5.64 | 0.02 | 0.36% | 5.62 | 5.67 | 124408 | 7011 | 0.67% |
| 2025-03-14 | 5.54 | 5.62 | 0.06 | 1.08% | 5.54 | 5.63 | 157208 | 8810 | 0.85% |
| 2025-03-13 | 5.57 | 5.56 | -0.03 | -0.54% | 5.50 | 5.60 | 131345 | 7282 | 0.71% |
| 2025-03-12 | 5.62 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 110327 | 6176 | 0.59% |
| 2025-03-11 | 5.54 | 5.63 | 0.04 | 0.72% | 5.52 | 5.63 | 145375 | 8119 | 0.78% |
| 2025-03-10 | 5.60 | 5.59 | 0.01 | 0.18% | 5.54 | 5.62 | 109314 | 6088 | 0.59% |
| 2025-03-07 | 5.60 | 5.58 | -0.04 | -0.71% | 5.54 | 5.62 | 128178 | 7153 | 0.69% |
| 2025-03-06 | 5.54 | 5.62 | 0.06 | 1.08% | 5.51 | 5.64 | 215268 | 12028 | 1.16% |
| 2025-03-05 | 5.64 | 5.56 | -0.07 | -1.24% | 5.51 | 5.66 | 161546 | 8960 | 0.87% |
| 2025-03-04 | 5.58 | 5.63 | 0.07 | 1.26% | 5.55 | 5.64 | 171357 | 9600 | 0.92% |
| 2025-03-03 | 5.55 | 5.56 | 0.01 | 0.18% | 5.53 | 5.62 | 189763 | 10570 | 1.02% |
| 2025-02-28 | 5.58 | 5.55 | -0.08 | -1.42% | 5.51 | 5.65 | 181861 | 10132 | 0.98% |
| 2025-02-27 | 5.69 | 5.63 | -0.06 | -1.05% | 5.57 | 5.69 | 215283 | 12112 | 1.16% |
| 2025-02-26 | 5.67 | 5.69 | 0.01 | 0.18% | 5.62 | 5.72 | 286976 | 16231 | 1.55% |
| 2025-02-25 | 5.86 | 5.68 | -0.18 | -3.07% | 5.65 | 5.86 | 574542 | 32882 | 3.10% |
| 2025-02-24 | 5.46 | 5.86 | 0.53 | 9.94% | 5.45 | 5.86 | 625323 | 35699 | 3.37% |
| 2025-02-21 | 5.34 | 5.33 | -0.01 | -0.19% | 5.28 | 5.38 | 103517 | 5507 | 0.56% |
| 2025-02-20 | 5.37 | 5.34 | -0.03 | -0.56% | 5.31 | 5.38 | 99934 | 5332 | 0.54% |
| 2025-02-19 | 5.36 | 5.37 | 0.01 | 0.19% | 5.31 | 5.38 | 83794 | 4479 | 0.45% |
| 2025-02-18 | 5.45 | 5.36 | -0.11 | -2.01% | 5.33 | 5.48 | 125415 | 6766 | 0.68% |
| 2025-02-17 | 5.45 | 5.47 | 0.06 | 1.11% | 5.40 | 5.48 | 150240 | 8185 | 0.81% |
| 2025-02-14 | 5.39 | 5.41 | -0.02 | -0.37% | 5.38 | 5.45 | 85099 | 4599 | 0.46% |
| 2025-02-13 | 5.40 | 5.43 | 0.04 | 0.74% | 5.38 | 5.47 | 145980 | 7929 | 0.79% |
| 2025-02-12 | 5.37 | 5.39 | 0.00 | 0.00% | 5.34 | 5.41 | 79349 | 4263 | 0.43% |
| 2025-02-11 | 5.43 | 5.39 | -0.04 | -0.74% | 5.34 | 5.44 | 94226 | 5060 | 0.51% |
| 2025-02-10 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.46 | 109998 | 5966 | 0.59% |
| 2025-02-07 | 5.36 | 5.40 | 0.05 | 0.93% | 5.32 | 5.43 | 133966 | 7220 | 0.72% |
| 2025-02-06 | 5.33 | 5.35 | 0.00 | 0.00% | 5.27 | 5.37 | 96401 | 5134 | 0.52% |
| 2025-02-05 | 5.40 | 5.35 | -0.01 | -0.19% | 5.30 | 5.41 | 87812 | 4703 | 0.47% |
| 2025-01-27 | 5.32 | 5.36 | 0.05 | 0.94% | 5.31 | 5.44 | 102105 | 5505 | 0.55% |
| 2025-01-24 | 5.30 | 5.31 | 0.00 | 0.00% | 5.28 | 5.34 | 88931 | 4719 | 0.48% |
| 2025-01-23 | 5.37 | 5.31 | -0.01 | -0.19% | 5.31 | 5.42 | 93502 | 5016 | 0.50% |
| 2025-01-22 | 5.32 | 5.32 | -0.03 | -0.56% | 5.26 | 5.35 | 58003 | 3072 | 0.31% |
| 2025-01-21 | 5.40 | 5.35 | -0.03 | -0.56% | 5.31 | 5.41 | 70891 | 3788 | 0.38% |
| 2025-01-20 | 5.42 | 5.38 | 0.03 | 0.56% | 5.34 | 5.44 | 82113 | 4413 | 0.44% |
| 2025-01-17 | 5.28 | 5.35 | 0.06 | 1.13% | 5.23 | 5.38 | 100314 | 5347 | 0.54% |
| 2025-01-16 | 5.26 | 5.29 | 0.09 | 1.73% | 5.24 | 5.36 | 117578 | 6226 | 0.63% |
| 2025-01-15 | 5.26 | 5.20 | -0.06 | -1.14% | 5.17 | 5.26 | 79961 | 4159 | 0.43% |
| 2025-01-14 | 5.16 | 5.26 | 0.09 | 1.74% | 5.16 | 5.27 | 122510 | 6397 | 0.66% |
| 2025-01-13 | 5.06 | 5.17 | 0.09 | 1.77% | 5.02 | 5.19 | 93505 | 4776 | 0.50% |
| 2025-01-10 | 5.19 | 5.08 | -0.09 | -1.74% | 5.07 | 5.21 | 74643 | 3826 | 0.40% |
| 2025-01-09 | 5.19 | 5.17 | -0.06 | -1.15% | 5.16 | 5.21 | 81783 | 4242 | 0.44% |
| 2025-01-08 | 5.29 | 5.23 | -0.09 | -1.69% | 5.10 | 5.30 | 132126 | 6868 | 0.71% |
| 2025-01-07 | 5.35 | 5.32 | -0.03 | -0.56% | 5.26 | 5.39 | 82715 | 4386 | 0.45% |
| 2025-01-06 | 5.28 | 5.35 | 0.04 | 0.75% | 5.24 | 5.37 | 99008 | 5264 | 0.53% |
| 2025-01-03 | 5.41 | 5.31 | -0.10 | -1.85% | 5.28 | 5.46 | 140454 | 7539 | 0.76% |
| 2025-01-02 | 5.54 | 5.41 | -0.14 | -2.52% | 5.36 | 5.60 | 149494 | 8200 | 0.81% |
| 2024-12-31 | 5.68 | 5.55 | -0.13 | -2.29% | 5.55 | 5.72 | 124212 | 6972 | 0.67% |
| 2024-12-30 | 5.74 | 5.68 | -0.06 | -1.05% | 5.65 | 5.74 | 83716 | 4755 | 0.45% |
| 2024-12-27 | 5.65 | 5.74 | 0.09 | 1.59% | 5.62 | 5.77 | 147364 | 8420 | 0.79% |
| 2024-12-26 | 5.67 | 5.65 | -0.03 | -0.53% | 5.63 | 5.72 | 92755 | 5249 | 0.50% |