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 | 5.09 | 5.18 | 0.06 | 1.17% | 5.09 | 5.19 | 191727 | 9880 | 1.11% |
| 2025-04-02 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.14 | 108317 | 5548 | 0.63% |
| 2025-04-01 | 5.07 | 5.13 | 0.06 | 1.18% | 5.07 | 5.18 | 203874 | 10481 | 1.18% |
| 2025-03-31 | 5.12 | 5.07 | -0.06 | -1.17% | 5.04 | 5.14 | 198451 | 10080 | 1.15% |
| 2025-03-28 | 5.20 | 5.13 | -0.07 | -1.35% | 5.12 | 5.23 | 200706 | 10374 | 1.16% |
| 2025-03-27 | 5.18 | 5.20 | 0.01 | 0.19% | 5.13 | 5.21 | 169533 | 8792 | 0.98% |
| 2025-03-26 | 5.17 | 5.19 | -0.02 | -0.38% | 5.16 | 5.21 | 144506 | 7492 | 0.84% |
| 2025-03-25 | 5.10 | 5.21 | 0.10 | 1.96% | 5.09 | 5.21 | 258168 | 13329 | 1.49% |
| 2025-03-24 | 5.12 | 5.11 | -0.02 | -0.39% | 5.06 | 5.14 | 208021 | 10610 | 1.20% |
| 2025-03-21 | 5.16 | 5.13 | -0.02 | -0.39% | 5.10 | 5.20 | 198299 | 10212 | 1.15% |
| 2025-03-20 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.20 | 181950 | 9398 | 1.05% |
| 2025-03-19 | 5.21 | 5.16 | -0.04 | -0.77% | 5.14 | 5.23 | 270440 | 13988 | 1.56% |
| 2025-03-18 | 5.24 | 5.20 | -0.04 | -0.76% | 5.20 | 5.26 | 244201 | 12759 | 1.41% |
| 2025-03-17 | 5.24 | 5.24 | 0.02 | 0.38% | 5.21 | 5.25 | 190736 | 9969 | 1.10% |
| 2025-03-14 | 5.12 | 5.22 | 0.09 | 1.75% | 5.11 | 5.22 | 274438 | 14210 | 1.59% |
| 2025-03-13 | 5.18 | 5.13 | -0.03 | -0.58% | 5.09 | 5.19 | 195537 | 10035 | 1.13% |
| 2025-03-12 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.19 | 147518 | 7618 | 0.85% |
| 2025-03-11 | 5.17 | 5.18 | -0.04 | -0.77% | 5.14 | 5.18 | 180623 | 9315 | 1.05% |
| 2025-03-10 | 5.23 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 240109 | 12450 | 1.39% |
| 2025-03-07 | 5.09 | 5.18 | 0.08 | 1.57% | 5.06 | 5.29 | 424247 | 22099 | 2.45% |
| 2025-03-06 | 5.09 | 5.10 | 0.02 | 0.39% | 5.05 | 5.11 | 133810 | 6807 | 0.77% |
| 2025-03-05 | 5.13 | 5.08 | -0.05 | -0.97% | 5.04 | 5.13 | 169294 | 8583 | 0.98% |
| 2025-03-04 | 5.10 | 5.13 | 0.03 | 0.59% | 5.08 | 5.15 | 118611 | 6072 | 0.69% |
| 2025-03-03 | 5.10 | 5.10 | -0.01 | -0.20% | 5.10 | 5.17 | 127118 | 6523 | 0.74% |
| 2025-02-28 | 5.16 | 5.11 | -0.08 | -1.54% | 5.09 | 5.21 | 161696 | 8304 | 0.94% |
| 2025-02-27 | 5.20 | 5.19 | -0.01 | -0.19% | 5.12 | 5.21 | 164512 | 8487 | 0.95% |
| 2025-02-26 | 5.14 | 5.20 | 0.08 | 1.56% | 5.13 | 5.20 | 167276 | 8648 | 0.97% |
| 2025-02-25 | 5.16 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 120328 | 6178 | 0.70% |
| 2025-02-24 | 5.17 | 5.18 | 0.00 | 0.00% | 5.15 | 5.21 | 164321 | 8508 | 0.95% |
| 2025-02-21 | 5.25 | 5.18 | -0.05 | -0.96% | 5.14 | 5.26 | 201342 | 10423 | 1.17% |
| 2025-02-20 | 5.29 | 5.23 | -0.05 | -0.95% | 5.22 | 5.33 | 217838 | 11467 | 1.26% |
| 2025-02-19 | 5.24 | 5.28 | 0.00 | 0.00% | 5.23 | 5.30 | 158407 | 8344 | 0.92% |
| 2025-02-18 | 5.39 | 5.28 | -0.13 | -2.40% | 5.26 | 5.39 | 176261 | 9374 | 1.02% |
| 2025-02-17 | 5.37 | 5.41 | 0.09 | 1.69% | 5.35 | 5.44 | 225773 | 12179 | 1.31% |
| 2025-02-14 | 5.31 | 5.32 | 0.01 | 0.19% | 5.29 | 5.39 | 177050 | 9437 | 1.02% |
| 2025-02-13 | 5.29 | 5.31 | 0.03 | 0.57% | 5.26 | 5.36 | 176490 | 9372 | 1.02% |
| 2025-02-12 | 5.25 | 5.28 | 0.04 | 0.76% | 5.22 | 5.28 | 131081 | 6883 | 0.76% |
| 2025-02-11 | 5.31 | 5.24 | -0.06 | -1.13% | 5.22 | 5.32 | 141035 | 7396 | 0.82% |
| 2025-02-10 | 5.20 | 5.30 | 0.10 | 1.92% | 5.20 | 5.32 | 238029 | 12538 | 1.38% |
| 2025-02-07 | 5.13 | 5.20 | 0.05 | 0.97% | 5.12 | 5.22 | 226403 | 11727 | 1.31% |
| 2025-02-06 | 5.11 | 5.15 | 0.04 | 0.78% | 5.03 | 5.15 | 176392 | 8993 | 1.02% |
| 2025-02-05 | 5.18 | 5.11 | -0.03 | -0.58% | 5.08 | 5.20 | 141238 | 7248 | 0.82% |
| 2025-01-27 | 5.15 | 5.14 | 0.05 | 0.98% | 5.10 | 5.22 | 176309 | 9124 | 1.02% |
| 2025-01-24 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.11 | 131851 | 6704 | 0.76% |
| 2025-01-23 | 5.12 | 5.07 | 0.00 | 0.00% | 5.07 | 5.16 | 120680 | 6180 | 0.70% |
| 2025-01-22 | 5.08 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 84444 | 4279 | 0.49% |
| 2025-01-21 | 5.15 | 5.09 | -0.06 | -1.17% | 5.08 | 5.18 | 107347 | 5476 | 0.62% |
| 2025-01-20 | 5.13 | 5.15 | 0.05 | 0.98% | 5.10 | 5.18 | 154512 | 7959 | 0.89% |
| 2025-01-17 | 5.10 | 5.10 | 0.00 | 0.00% | 5.05 | 5.12 | 132607 | 6755 | 0.77% |
| 2025-01-16 | 5.12 | 5.10 | 0.01 | 0.20% | 5.07 | 5.18 | 150760 | 7735 | 0.87% |
| 2025-01-15 | 5.15 | 5.09 | -0.03 | -0.59% | 5.07 | 5.15 | 118887 | 6064 | 0.69% |
| 2025-01-14 | 5.05 | 5.12 | 0.12 | 2.40% | 5.03 | 5.16 | 217024 | 11039 | 1.26% |
| 2025-01-13 | 4.96 | 5.00 | -0.02 | -0.40% | 4.88 | 5.01 | 163043 | 8076 | 0.94% |
| 2025-01-10 | 5.11 | 5.02 | -0.06 | -1.18% | 5.02 | 5.12 | 135435 | 6869 | 0.78% |
| 2025-01-09 | 5.11 | 5.08 | -0.04 | -0.78% | 5.03 | 5.13 | 167922 | 8525 | 0.97% |
| 2025-01-08 | 5.18 | 5.12 | -0.04 | -0.78% | 5.04 | 5.21 | 226142 | 11580 | 1.31% |
| 2025-01-07 | 5.31 | 5.16 | -0.08 | -1.53% | 5.06 | 5.32 | 254133 | 13080 | 1.47% |
| 2025-01-06 | 5.17 | 5.24 | 0.09 | 1.75% | 5.16 | 5.29 | 258816 | 13513 | 1.50% |
| 2025-01-03 | 5.28 | 5.15 | -0.11 | -2.09% | 5.14 | 5.31 | 237213 | 12369 | 1.37% |
| 2025-01-02 | 5.38 | 5.26 | -0.12 | -2.23% | 5.19 | 5.42 | 272256 | 14483 | 1.58% |
| 2024-12-31 | 5.62 | 5.38 | -0.22 | -3.93% | 5.38 | 5.67 | 283971 | 15638 | 1.64% |
| 2024-12-30 | 5.78 | 5.60 | -0.20 | -3.45% | 5.56 | 5.78 | 338428 | 19040 | 1.96% |
| 2024-12-27 | 5.75 | 5.80 | 0.06 | 1.05% | 5.70 | 5.85 | 233729 | 13542 | 1.35% |
| 2024-12-26 | 5.85 | 5.74 | -0.12 | -2.05% | 5.73 | 5.90 | 266436 | 15435 | 1.54% |