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 | 5.23 | 5.26 | 0.00 | 0.00% | 5.15 | 5.30 | 64372 | 3368 | 2.18% |
| 2025-04-02 | 5.30 | 5.26 | -0.03 | -0.57% | 5.25 | 5.38 | 66287 | 3518 | 2.25% |
| 2025-04-01 | 5.26 | 5.29 | 0.08 | 1.54% | 5.25 | 5.38 | 66027 | 3512 | 2.24% |
| 2025-03-31 | 5.26 | 5.21 | -0.06 | -1.14% | 5.09 | 5.27 | 77677 | 4008 | 2.63% |
| 2025-03-28 | 5.42 | 5.27 | -0.15 | -2.77% | 5.26 | 5.45 | 75140 | 3995 | 2.55% |
| 2025-03-27 | 5.54 | 5.42 | -0.12 | -2.17% | 5.33 | 5.54 | 84627 | 4587 | 2.87% |
| 2025-03-26 | 5.43 | 5.54 | 0.09 | 1.65% | 5.41 | 5.59 | 86022 | 4777 | 2.92% |
| 2025-03-25 | 5.49 | 5.45 | -0.04 | -0.73% | 5.38 | 5.55 | 100251 | 5472 | 3.40% |
| 2025-03-24 | 5.87 | 5.49 | -0.38 | -6.47% | 5.37 | 5.88 | 162090 | 9029 | 5.50% |
| 2025-03-21 | 5.95 | 5.87 | -0.09 | -1.51% | 5.85 | 6.01 | 93495 | 5511 | 3.17% |
| 2025-03-20 | 5.90 | 5.96 | 0.03 | 0.51% | 5.85 | 6.04 | 97167 | 5805 | 3.30% |
| 2025-03-19 | 6.02 | 5.93 | -0.12 | -1.98% | 5.89 | 6.04 | 104132 | 6191 | 3.53% |
| 2025-03-18 | 6.09 | 6.05 | -0.02 | -0.33% | 5.98 | 6.12 | 111389 | 6723 | 3.78% |
| 2025-03-17 | 6.06 | 6.07 | 0.03 | 0.50% | 6.01 | 6.12 | 119633 | 7263 | 4.06% |
| 2025-03-14 | 6.01 | 6.04 | 0.02 | 0.33% | 5.89 | 6.05 | 133339 | 7982 | 4.52% |
| 2025-03-13 | 6.13 | 6.02 | -0.10 | -1.63% | 5.90 | 6.16 | 139870 | 8398 | 4.74% |
| 2025-03-12 | 6.09 | 6.12 | 0.04 | 0.66% | 6.09 | 6.20 | 173924 | 10704 | 5.90% |
| 2025-03-11 | 5.95 | 6.08 | 0.07 | 1.16% | 5.88 | 6.08 | 143076 | 8615 | 4.85% |
| 2025-03-10 | 5.95 | 6.01 | 0.04 | 0.67% | 5.95 | 6.07 | 110826 | 6658 | 3.76% |
| 2025-03-07 | 6.00 | 5.97 | -0.07 | -1.16% | 5.94 | 6.18 | 162871 | 9834 | 5.52% |
| 2025-03-06 | 5.99 | 6.04 | 0.02 | 0.33% | 5.96 | 6.09 | 194442 | 11721 | 6.60% |
| 2025-03-05 | 5.86 | 6.02 | 0.17 | 2.91% | 5.85 | 6.03 | 208018 | 12362 | 7.06% |
| 2025-03-04 | 5.60 | 5.85 | 0.25 | 4.46% | 5.55 | 5.86 | 143530 | 8253 | 4.87% |
| 2025-03-03 | 5.69 | 5.60 | -0.08 | -1.41% | 5.55 | 5.78 | 119647 | 6782 | 4.06% |
| 2025-02-28 | 5.97 | 5.68 | -0.32 | -5.33% | 5.66 | 5.98 | 135024 | 7817 | 4.58% |
| 2025-02-27 | 6.09 | 6.00 | -0.09 | -1.48% | 5.88 | 6.12 | 129745 | 7790 | 4.40% |
| 2025-02-26 | 6.10 | 6.09 | 0.04 | 0.66% | 6.00 | 6.12 | 148782 | 9022 | 5.05% |
| 2025-02-25 | 5.91 | 6.05 | 0.03 | 0.50% | 5.91 | 6.12 | 125641 | 7597 | 4.26% |
| 2025-02-24 | 6.04 | 6.02 | -0.02 | -0.33% | 5.92 | 6.12 | 142222 | 8548 | 4.82% |
| 2025-02-21 | 5.97 | 6.04 | 0.07 | 1.17% | 5.82 | 6.14 | 178118 | 10664 | 6.04% |
| 2025-02-20 | 5.82 | 5.97 | 0.15 | 2.58% | 5.80 | 5.98 | 142800 | 8432 | 4.84% |
| 2025-02-19 | 5.69 | 5.82 | 0.14 | 2.46% | 5.66 | 5.86 | 94557 | 5453 | 3.21% |
| 2025-02-18 | 5.97 | 5.68 | -0.23 | -3.89% | 5.65 | 6.00 | 143302 | 8325 | 4.86% |
| 2025-02-17 | 5.83 | 5.91 | 0.10 | 1.72% | 5.81 | 5.92 | 138132 | 8107 | 4.69% |
| 2025-02-14 | 5.79 | 5.81 | 0.02 | 0.35% | 5.70 | 5.85 | 93448 | 5409 | 3.17% |
| 2025-02-13 | 5.90 | 5.79 | -0.12 | -2.03% | 5.76 | 5.95 | 108955 | 6330 | 3.70% |
| 2025-02-12 | 5.87 | 5.91 | 0.01 | 0.17% | 5.87 | 5.97 | 102095 | 6034 | 3.46% |
| 2025-02-11 | 5.92 | 5.90 | -0.05 | -0.84% | 5.83 | 5.98 | 112612 | 6616 | 3.82% |
| 2025-02-10 | 5.85 | 5.95 | 0.19 | 3.30% | 5.80 | 5.95 | 130905 | 7707 | 4.44% |
| 2025-02-07 | 5.65 | 5.76 | 0.10 | 1.77% | 5.61 | 5.85 | 128680 | 7400 | 4.36% |
| 2025-02-06 | 5.58 | 5.66 | 0.16 | 2.91% | 5.46 | 5.66 | 123371 | 6890 | 4.18% |
| 2025-02-05 | 5.38 | 5.50 | 0.18 | 3.38% | 5.33 | 5.55 | 119174 | 6541 | 4.04% |
| 2025-01-27 | 5.48 | 5.32 | -0.11 | -2.03% | 5.31 | 5.53 | 98414 | 5316 | 3.34% |
| 2025-01-24 | 5.61 | 5.43 | -0.21 | -3.72% | 5.37 | 5.64 | 199697 | 10899 | 6.77% |
| 2025-01-23 | 5.70 | 5.64 | 0.03 | 0.53% | 5.64 | 5.85 | 135957 | 7820 | 4.61% |
| 2025-01-22 | 5.63 | 5.61 | -0.02 | -0.36% | 5.57 | 5.73 | 105904 | 5976 | 3.59% |
| 2025-01-21 | 5.79 | 5.63 | -0.06 | -1.05% | 5.58 | 5.90 | 93599 | 5302 | 3.17% |
| 2025-01-20 | 5.63 | 5.69 | 0.05 | 0.89% | 5.52 | 5.74 | 95400 | 5403 | 3.24% |
| 2025-01-17 | 5.67 | 5.64 | -0.04 | -0.70% | 5.57 | 5.71 | 97276 | 5476 | 3.30% |
| 2025-01-16 | 5.65 | 5.68 | 0.12 | 2.16% | 5.52 | 5.77 | 155337 | 8787 | 5.27% |
| 2025-01-15 | 5.59 | 5.56 | -0.03 | -0.54% | 5.46 | 5.63 | 104933 | 5822 | 3.56% |
| 2025-01-14 | 5.41 | 5.59 | 0.26 | 4.88% | 5.35 | 5.59 | 145723 | 8033 | 4.94% |
| 2025-01-13 | 5.22 | 5.33 | 0.09 | 1.72% | 4.99 | 5.35 | 113993 | 5923 | 3.87% |
| 2025-01-10 | 5.52 | 5.24 | -0.27 | -4.90% | 5.23 | 5.57 | 128434 | 6937 | 4.36% |
| 2025-01-09 | 5.35 | 5.51 | 0.16 | 2.99% | 5.34 | 5.55 | 152076 | 8327 | 5.16% |
| 2025-01-08 | 5.33 | 5.35 | -0.02 | -0.37% | 5.14 | 5.42 | 146125 | 7744 | 4.96% |
| 2025-01-07 | 5.40 | 5.37 | 0.28 | 5.50% | 5.17 | 5.40 | 151574 | 8004 | 5.14% |
| 2025-01-06 | 5.11 | 5.09 | -0.04 | -0.78% | 4.84 | 5.18 | 129739 | 6553 | 4.40% |
| 2025-01-03 | 5.50 | 5.13 | -0.35 | -6.39% | 5.10 | 5.55 | 151498 | 7974 | 5.14% |
| 2025-01-02 | 5.55 | 5.48 | -0.06 | -1.08% | 5.41 | 5.67 | 127936 | 7081 | 4.34% |
| 2024-12-31 | 5.72 | 5.54 | -0.12 | -2.12% | 5.53 | 5.73 | 122245 | 6863 | 4.15% |
| 2024-12-30 | 5.85 | 5.66 | -0.24 | -4.07% | 5.59 | 5.89 | 170445 | 9672 | 5.78% |
| 2024-12-27 | 5.80 | 5.90 | 0.18 | 3.15% | 5.72 | 6.03 | 229973 | 13614 | 7.80% |
| 2024-12-26 | 5.68 | 5.72 | 0.04 | 0.70% | 5.61 | 5.88 | 196468 | 11346 | 6.66% |
| 2024-12-25 | 6.05 | 5.68 | -0.39 | -6.43% | 5.52 | 6.06 | 281704 | 16040 | 9.56% |