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 | 5.88 | 6.08 | 0.12 | 2.01% | 5.81 | 6.28 | 702432 | 42727 | 10.80% |
| 2025-04-02 | 5.44 | 5.96 | 0.54 | 9.96% | 5.37 | 5.96 | 263197 | 15484 | 4.05% |
| 2025-04-01 | 5.39 | 5.42 | 0.05 | 0.93% | 5.39 | 5.50 | 78818 | 4297 | 1.21% |
| 2025-03-31 | 5.36 | 5.37 | -0.02 | -0.37% | 5.31 | 5.56 | 107533 | 5815 | 1.65% |
| 2025-03-28 | 5.55 | 5.39 | -0.15 | -2.71% | 5.36 | 5.56 | 91551 | 4962 | 1.41% |
| 2025-03-27 | 5.62 | 5.54 | -0.08 | -1.42% | 5.46 | 5.63 | 79160 | 4375 | 1.22% |
| 2025-03-26 | 5.40 | 5.62 | 0.17 | 3.12% | 5.40 | 5.64 | 117498 | 6545 | 1.81% |
| 2025-03-25 | 5.35 | 5.45 | 0.08 | 1.49% | 5.31 | 5.55 | 89731 | 4890 | 1.38% |
| 2025-03-24 | 5.57 | 5.37 | -0.24 | -4.28% | 5.26 | 5.60 | 127807 | 6897 | 1.97% |
| 2025-03-21 | 5.59 | 5.61 | -0.01 | -0.18% | 5.55 | 5.66 | 98736 | 5526 | 1.52% |
| 2025-03-20 | 5.50 | 5.62 | 0.13 | 2.37% | 5.49 | 5.74 | 188422 | 10616 | 2.90% |
| 2025-03-19 | 5.55 | 5.49 | -0.07 | -1.26% | 5.48 | 5.56 | 67346 | 3707 | 1.04% |
| 2025-03-18 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.59 | 51947 | 2884 | 0.80% |
| 2025-03-17 | 5.51 | 5.56 | 0.02 | 0.36% | 5.51 | 5.59 | 68478 | 3802 | 1.05% |
| 2025-03-14 | 5.46 | 5.54 | 0.07 | 1.28% | 5.42 | 5.54 | 70724 | 3884 | 1.09% |
| 2025-03-13 | 5.49 | 5.47 | -0.03 | -0.55% | 5.38 | 5.51 | 70064 | 3803 | 1.08% |
| 2025-03-12 | 5.59 | 5.50 | -0.09 | -1.61% | 5.50 | 5.62 | 82899 | 4578 | 1.27% |
| 2025-03-11 | 5.46 | 5.59 | 0.09 | 1.64% | 5.41 | 5.59 | 88577 | 4881 | 1.36% |
| 2025-03-10 | 5.41 | 5.50 | 0.07 | 1.29% | 5.41 | 5.56 | 76723 | 4218 | 1.18% |
| 2025-03-07 | 5.40 | 5.43 | 0.01 | 0.18% | 5.36 | 5.50 | 61240 | 3327 | 0.94% |
| 2025-03-06 | 5.35 | 5.42 | 0.09 | 1.69% | 5.29 | 5.46 | 73234 | 3944 | 1.13% |
| 2025-03-05 | 5.39 | 5.33 | -0.08 | -1.48% | 5.25 | 5.42 | 66226 | 3513 | 1.02% |
| 2025-03-04 | 5.36 | 5.41 | 0.05 | 0.93% | 5.29 | 5.43 | 53180 | 2860 | 0.82% |
| 2025-03-03 | 5.24 | 5.36 | 0.08 | 1.52% | 5.24 | 5.43 | 82063 | 4410 | 1.26% |
| 2025-02-28 | 5.48 | 5.28 | -0.23 | -4.17% | 5.28 | 5.51 | 87894 | 4719 | 1.35% |
| 2025-02-27 | 5.56 | 5.51 | -0.06 | -1.08% | 5.41 | 5.59 | 87828 | 4834 | 1.35% |
| 2025-02-26 | 5.53 | 5.57 | 0.06 | 1.09% | 5.50 | 5.58 | 94879 | 5256 | 1.46% |
| 2025-02-25 | 5.52 | 5.51 | -0.08 | -1.43% | 5.46 | 5.57 | 105870 | 5841 | 1.63% |
| 2025-02-24 | 5.38 | 5.59 | 0.14 | 2.57% | 5.24 | 5.74 | 233059 | 12783 | 3.58% |
| 2025-02-21 | 5.40 | 5.45 | 0.09 | 1.68% | 5.25 | 5.46 | 117828 | 6317 | 1.81% |
| 2025-02-20 | 5.28 | 5.36 | 0.10 | 1.90% | 5.24 | 5.37 | 77084 | 4099 | 1.19% |
| 2025-02-19 | 5.23 | 5.26 | 0.05 | 0.96% | 5.19 | 5.29 | 58139 | 3046 | 0.89% |
| 2025-02-18 | 5.37 | 5.21 | -0.15 | -2.80% | 5.15 | 5.39 | 66869 | 3523 | 1.03% |
| 2025-02-17 | 5.29 | 5.36 | 0.07 | 1.32% | 5.22 | 5.41 | 93442 | 4964 | 1.44% |
| 2025-02-14 | 5.41 | 5.29 | -0.12 | -2.22% | 5.27 | 5.45 | 73061 | 3905 | 1.12% |
| 2025-02-13 | 5.39 | 5.41 | 0.06 | 1.12% | 5.33 | 5.47 | 89321 | 4826 | 1.37% |
| 2025-02-12 | 5.31 | 5.35 | 0.03 | 0.56% | 5.28 | 5.35 | 62436 | 3316 | 0.96% |
| 2025-02-11 | 5.29 | 5.32 | 0.02 | 0.38% | 5.22 | 5.39 | 107499 | 5709 | 1.65% |
| 2025-02-10 | 5.26 | 5.30 | 0.04 | 0.76% | 5.23 | 5.32 | 95199 | 5016 | 1.46% |
| 2025-02-07 | 5.20 | 5.26 | 0.07 | 1.35% | 5.17 | 5.30 | 90306 | 4745 | 1.39% |
| 2025-02-06 | 5.10 | 5.19 | 0.09 | 1.76% | 5.02 | 5.19 | 68722 | 3513 | 1.06% |
| 2025-02-05 | 5.07 | 5.10 | 0.06 | 1.19% | 5.02 | 5.13 | 54512 | 2770 | 0.84% |
| 2025-01-27 | 5.07 | 5.04 | -0.02 | -0.40% | 4.99 | 5.19 | 85519 | 4367 | 1.32% |
| 2025-01-24 | 5.04 | 5.06 | 0.03 | 0.60% | 5.00 | 5.07 | 46777 | 2354 | 0.72% |
| 2025-01-23 | 5.06 | 5.03 | -0.01 | -0.20% | 5.03 | 5.15 | 50870 | 2592 | 0.78% |
| 2025-01-22 | 5.15 | 5.04 | -0.13 | -2.51% | 5.01 | 5.23 | 70940 | 3617 | 1.09% |
| 2025-01-21 | 5.25 | 5.17 | 0.04 | 0.78% | 5.12 | 5.38 | 102872 | 5380 | 1.58% |
| 2025-01-20 | 5.23 | 5.13 | -0.02 | -0.39% | 5.07 | 5.24 | 71626 | 3677 | 1.10% |
| 2025-01-17 | 5.10 | 5.15 | 0.01 | 0.19% | 5.07 | 5.26 | 52748 | 2717 | 0.81% |
| 2025-01-16 | 5.15 | 5.14 | 0.00 | 0.00% | 5.12 | 5.31 | 74939 | 3898 | 1.15% |
| 2025-01-15 | 5.04 | 5.14 | 0.11 | 2.19% | 4.94 | 5.20 | 95655 | 4867 | 1.47% |
| 2025-01-14 | 4.81 | 5.03 | 0.23 | 4.79% | 4.78 | 5.03 | 67876 | 3358 | 1.04% |
| 2025-01-13 | 4.67 | 4.80 | 0.04 | 0.84% | 4.61 | 4.80 | 47785 | 2260 | 0.73% |
| 2025-01-10 | 4.99 | 4.76 | -0.20 | -4.03% | 4.76 | 5.00 | 51460 | 2505 | 0.79% |
| 2025-01-09 | 4.89 | 4.96 | 0.06 | 1.22% | 4.85 | 4.98 | 45392 | 2242 | 0.70% |
| 2025-01-08 | 4.96 | 4.90 | -0.04 | -0.81% | 4.75 | 4.97 | 58343 | 2838 | 0.90% |
| 2025-01-07 | 4.77 | 4.94 | 0.20 | 4.22% | 4.77 | 4.97 | 66829 | 3239 | 1.03% |
| 2025-01-06 | 4.71 | 4.74 | -0.03 | -0.63% | 4.51 | 4.82 | 76111 | 3576 | 1.17% |
| 2025-01-03 | 5.08 | 4.77 | -0.31 | -6.10% | 4.70 | 5.14 | 111038 | 5425 | 1.71% |
| 2025-01-02 | 5.19 | 5.08 | -0.11 | -2.12% | 5.04 | 5.28 | 76332 | 3933 | 1.17% |
| 2024-12-31 | 5.30 | 5.19 | -0.11 | -2.08% | 5.17 | 5.35 | 58250 | 3060 | 0.90% |
| 2024-12-30 | 5.30 | 5.30 | -0.05 | -0.93% | 5.16 | 5.38 | 67391 | 3538 | 1.04% |
| 2024-12-27 | 5.26 | 5.35 | 0.09 | 1.71% | 5.26 | 5.64 | 113012 | 6149 | 1.74% |
| 2024-12-26 | 5.27 | 5.26 | -0.01 | -0.19% | 5.22 | 5.34 | 73857 | 3892 | 1.14% |
| 2024-12-25 | 5.45 | 5.27 | -0.18 | -3.30% | 5.15 | 5.47 | 128708 | 6750 | 1.98% |