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 | 5.39 | 5.48 | 0.10 | 1.86% | 5.36 | 5.69 | 262184 | 14546 | 3.18% |
| 2025-04-02 | 5.30 | 5.38 | 0.09 | 1.70% | 5.27 | 5.44 | 105068 | 5644 | 1.27% |
| 2025-04-01 | 5.27 | 5.29 | 0.01 | 0.19% | 5.19 | 5.38 | 139224 | 7371 | 1.69% |
| 2025-03-31 | 5.45 | 5.28 | -0.22 | -4.00% | 5.14 | 5.46 | 212869 | 11212 | 2.58% |
| 2025-03-28 | 5.64 | 5.50 | -0.17 | -3.00% | 5.48 | 5.64 | 130004 | 7204 | 1.57% |
| 2025-03-27 | 5.76 | 5.67 | -0.06 | -1.05% | 5.64 | 5.80 | 139166 | 7955 | 1.69% |
| 2025-03-26 | 5.59 | 5.73 | 0.09 | 1.60% | 5.55 | 5.74 | 152152 | 8612 | 1.84% |
| 2025-03-25 | 5.57 | 5.64 | 0.07 | 1.26% | 5.48 | 5.66 | 108415 | 6053 | 1.31% |
| 2025-03-24 | 5.81 | 5.57 | -0.27 | -4.62% | 5.42 | 5.82 | 280700 | 15683 | 3.40% |
| 2025-03-21 | 5.72 | 5.84 | 0.10 | 1.74% | 5.64 | 5.89 | 224699 | 12992 | 2.72% |
| 2025-03-20 | 5.78 | 5.74 | -0.04 | -0.69% | 5.69 | 5.81 | 156376 | 8987 | 1.89% |
| 2025-03-19 | 5.96 | 5.78 | -0.22 | -3.67% | 5.78 | 6.04 | 287292 | 16762 | 3.48% |
| 2025-03-18 | 5.88 | 6.00 | 0.08 | 1.35% | 5.85 | 6.02 | 226581 | 13503 | 2.74% |
| 2025-03-17 | 5.84 | 5.92 | 0.12 | 2.07% | 5.84 | 6.28 | 299383 | 18015 | 3.63% |
| 2025-03-14 | 5.97 | 5.80 | -0.13 | -2.19% | 5.76 | 5.99 | 321815 | 18712 | 3.90% |
| 2025-03-13 | 5.89 | 5.93 | 0.03 | 0.51% | 5.79 | 5.95 | 293093 | 17209 | 3.55% |
| 2025-03-12 | 6.32 | 5.90 | -0.40 | -6.35% | 5.88 | 6.40 | 613201 | 37246 | 7.43% |
| 2025-03-11 | 6.21 | 6.30 | 0.02 | 0.32% | 6.20 | 6.43 | 327862 | 20671 | 3.97% |
| 2025-03-10 | 6.24 | 6.28 | -0.05 | -0.79% | 6.12 | 6.38 | 448508 | 27959 | 5.43% |
| 2025-03-07 | 5.90 | 6.33 | 0.38 | 6.39% | 5.87 | 6.45 | 652065 | 40229 | 7.90% |
| 2025-03-06 | 5.82 | 5.95 | 0.06 | 1.02% | 5.70 | 5.99 | 466092 | 27295 | 5.65% |
| 2025-03-05 | 5.75 | 5.89 | 0.13 | 2.26% | 5.58 | 5.96 | 505810 | 29258 | 6.13% |
| 2025-03-04 | 5.70 | 5.76 | -0.02 | -0.35% | 5.64 | 5.83 | 323727 | 18520 | 3.92% |
| 2025-03-03 | 5.55 | 5.78 | -0.18 | -3.02% | 5.55 | 6.14 | 821472 | 47596 | 9.95% |
| 2025-02-28 | 5.62 | 5.96 | 0.36 | 6.43% | 5.55 | 6.16 | 1063214 | 63231 | 12.88% |
| 2025-02-27 | 5.62 | 5.60 | -0.01 | -0.18% | 5.52 | 5.69 | 291554 | 16332 | 3.53% |
| 2025-02-26 | 5.75 | 5.61 | -0.14 | -2.43% | 5.55 | 5.93 | 403960 | 22952 | 4.89% |
| 2025-02-25 | 5.97 | 5.75 | -0.14 | -2.38% | 5.63 | 5.97 | 563785 | 32463 | 6.83% |
| 2025-02-24 | 5.39 | 5.89 | 0.54 | 10.09% | 5.38 | 5.89 | 515032 | 29113 | 6.24% |
| 2025-02-21 | 5.42 | 5.35 | -0.16 | -2.90% | 5.24 | 5.48 | 395006 | 21096 | 4.78% |
| 2025-02-20 | 5.16 | 5.51 | 0.31 | 5.96% | 5.10 | 5.56 | 460744 | 24666 | 5.58% |
| 2025-02-19 | 5.24 | 5.20 | 0.07 | 1.36% | 5.06 | 5.28 | 287719 | 14845 | 3.49% |
| 2025-02-18 | 5.27 | 5.13 | -0.18 | -3.39% | 5.10 | 5.29 | 229252 | 11862 | 2.78% |
| 2025-02-17 | 5.36 | 5.31 | -0.10 | -1.85% | 5.11 | 5.39 | 342870 | 17985 | 4.15% |
| 2025-02-14 | 5.43 | 5.41 | -0.10 | -1.81% | 5.40 | 5.68 | 325715 | 18032 | 3.95% |
| 2025-02-13 | 5.50 | 5.51 | 0.11 | 2.04% | 5.39 | 5.71 | 463696 | 25709 | 5.62% |
| 2025-02-12 | 5.41 | 5.40 | -0.07 | -1.28% | 5.34 | 5.52 | 210848 | 11402 | 2.55% |
| 2025-02-11 | 5.61 | 5.47 | -0.03 | -0.55% | 5.34 | 5.65 | 224352 | 12241 | 2.72% |
| 2025-02-10 | 5.25 | 5.50 | 0.25 | 4.76% | 5.17 | 5.50 | 302861 | 16252 | 3.67% |
| 2025-02-07 | 5.45 | 5.25 | -0.19 | -3.49% | 5.20 | 5.55 | 393612 | 21001 | 4.77% |
| 2025-02-06 | 5.36 | 5.44 | 0.03 | 0.55% | 5.28 | 5.48 | 207205 | 11196 | 2.51% |
| 2025-02-05 | 5.18 | 5.41 | 0.15 | 2.85% | 5.01 | 5.50 | 343675 | 18121 | 4.16% |
| 2025-01-27 | 5.35 | 5.26 | 0.01 | 0.19% | 5.22 | 5.51 | 201340 | 10810 | 2.44% |
| 2025-01-24 | 5.24 | 5.25 | 0.03 | 0.57% | 5.05 | 5.32 | 220964 | 11424 | 2.68% |
| 2025-01-23 | 5.34 | 5.22 | -0.06 | -1.14% | 5.20 | 5.58 | 219186 | 11777 | 2.66% |
| 2025-01-22 | 5.43 | 5.28 | -0.21 | -3.83% | 5.24 | 5.52 | 243231 | 12977 | 2.95% |
| 2025-01-21 | 5.39 | 5.49 | 0.11 | 2.04% | 5.33 | 5.52 | 247565 | 13471 | 3.00% |
| 2025-01-20 | 5.60 | 5.38 | -0.11 | -2.00% | 5.22 | 5.67 | 321383 | 17156 | 3.89% |
| 2025-01-17 | 5.45 | 5.49 | 0.01 | 0.18% | 5.41 | 5.54 | 169317 | 9278 | 2.05% |
| 2025-01-16 | 5.55 | 5.48 | -0.07 | -1.26% | 5.38 | 5.70 | 287324 | 15838 | 3.48% |
| 2025-01-15 | 5.78 | 5.55 | -0.27 | -4.64% | 5.51 | 5.89 | 303177 | 17097 | 3.67% |
| 2025-01-14 | 5.69 | 5.82 | 0.08 | 1.39% | 5.61 | 5.91 | 437220 | 25309 | 5.30% |
| 2025-01-13 | 5.37 | 5.74 | 0.24 | 4.36% | 5.28 | 6.00 | 337331 | 19270 | 4.09% |
| 2025-01-10 | 5.72 | 5.50 | -0.20 | -3.51% | 5.46 | 5.79 | 302252 | 16959 | 3.66% |
| 2025-01-09 | 5.51 | 5.70 | 0.15 | 2.70% | 5.49 | 5.75 | 441767 | 24856 | 5.35% |
| 2025-01-08 | 5.45 | 5.55 | -0.08 | -1.42% | 5.37 | 5.59 | 414331 | 22747 | 5.02% |
| 2025-01-07 | 5.28 | 5.63 | 0.33 | 6.23% | 5.20 | 5.68 | 860334 | 47235 | 10.42% |
| 2025-01-06 | 4.90 | 5.30 | 0.48 | 9.96% | 4.78 | 5.30 | 304960 | 15814 | 3.69% |
| 2025-01-03 | 4.84 | 4.82 | -0.05 | -1.03% | 4.77 | 5.03 | 176285 | 8646 | 2.14% |
| 2025-01-02 | 4.93 | 4.87 | -0.10 | -2.01% | 4.81 | 5.09 | 168125 | 8319 | 2.04% |
| 2024-12-31 | 5.02 | 4.97 | -0.06 | -1.19% | 4.91 | 5.22 | 203232 | 10245 | 2.46% |
| 2024-12-30 | 4.93 | 5.03 | 0.13 | 2.65% | 4.78 | 5.06 | 201684 | 10018 | 2.44% |
| 2024-12-27 | 4.72 | 4.90 | 0.17 | 3.59% | 4.62 | 4.93 | 251380 | 12120 | 3.05% |
| 2024-12-26 | 4.85 | 4.73 | -0.12 | -2.47% | 4.69 | 4.95 | 246422 | 11812 | 2.99% |
| 2024-12-25 | 4.97 | 4.85 | -0.16 | -3.19% | 4.69 | 5.03 | 192860 | 9287 | 2.34% |