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 | 5.07 | 5.16 | 0.01 | 0.19% | 5.06 | 5.19 | 99746 | 5133 | 1.80% |
| 2025-04-02 | 5.17 | 5.15 | -0.01 | -0.19% | 5.12 | 5.22 | 91206 | 4721 | 1.65% |
| 2025-04-01 | 5.11 | 5.16 | 0.07 | 1.38% | 5.11 | 5.22 | 129502 | 6695 | 2.34% |
| 2025-03-31 | 5.11 | 5.09 | -0.08 | -1.55% | 4.99 | 5.14 | 174263 | 8813 | 3.15% |
| 2025-03-28 | 5.26 | 5.17 | -0.06 | -1.15% | 5.15 | 5.29 | 138294 | 7186 | 2.50% |
| 2025-03-27 | 5.26 | 5.23 | -0.06 | -1.13% | 5.17 | 5.32 | 140405 | 7361 | 2.54% |
| 2025-03-26 | 5.23 | 5.29 | 0.08 | 1.54% | 5.20 | 5.31 | 152026 | 8017 | 2.75% |
| 2025-03-25 | 5.29 | 5.21 | -0.08 | -1.51% | 5.15 | 5.29 | 181164 | 9454 | 3.27% |
| 2025-03-24 | 5.47 | 5.29 | -0.19 | -3.47% | 5.16 | 5.47 | 255451 | 13529 | 4.61% |
| 2025-03-21 | 5.61 | 5.48 | -0.13 | -2.32% | 5.47 | 5.62 | 237563 | 13129 | 4.29% |
| 2025-03-20 | 5.68 | 5.61 | -0.07 | -1.23% | 5.60 | 5.69 | 167334 | 9440 | 3.02% |
| 2025-03-19 | 5.73 | 5.68 | -0.09 | -1.56% | 5.63 | 5.75 | 219731 | 12475 | 3.97% |
| 2025-03-18 | 5.80 | 5.77 | 0.00 | 0.00% | 5.71 | 5.81 | 216748 | 12479 | 3.92% |
| 2025-03-17 | 5.81 | 5.77 | -0.02 | -0.35% | 5.76 | 5.87 | 273704 | 15884 | 4.94% |
| 2025-03-14 | 5.69 | 5.79 | 0.10 | 1.76% | 5.63 | 5.80 | 312798 | 17948 | 5.65% |
| 2025-03-13 | 5.80 | 5.69 | -0.11 | -1.90% | 5.56 | 5.80 | 327700 | 18528 | 5.92% |
| 2025-03-12 | 5.62 | 5.80 | 0.19 | 3.39% | 5.62 | 5.92 | 480984 | 27831 | 8.69% |
| 2025-03-11 | 5.52 | 5.61 | -0.01 | -0.18% | 5.50 | 5.65 | 172422 | 9641 | 3.11% |
| 2025-03-10 | 5.65 | 5.62 | -0.05 | -0.88% | 5.55 | 5.68 | 188736 | 10573 | 3.41% |
| 2025-03-07 | 5.78 | 5.67 | -0.10 | -1.73% | 5.64 | 5.79 | 233488 | 13347 | 4.22% |
| 2025-03-06 | 5.60 | 5.77 | 0.17 | 3.04% | 5.60 | 5.80 | 319508 | 18319 | 5.77% |
| 2025-03-05 | 5.61 | 5.60 | -0.03 | -0.53% | 5.49 | 5.63 | 228238 | 12656 | 4.12% |
| 2025-03-04 | 5.54 | 5.63 | 0.04 | 0.72% | 5.52 | 5.65 | 185629 | 10407 | 3.35% |
| 2025-03-03 | 5.61 | 5.59 | -0.03 | -0.53% | 5.55 | 5.71 | 252822 | 14258 | 4.57% |
| 2025-02-28 | 5.85 | 5.62 | -0.24 | -4.10% | 5.60 | 5.95 | 376450 | 21635 | 6.80% |
| 2025-02-27 | 5.84 | 5.86 | 0.02 | 0.34% | 5.74 | 5.95 | 407024 | 23789 | 7.35% |
| 2025-02-26 | 5.82 | 5.84 | 0.07 | 1.21% | 5.78 | 5.89 | 369606 | 21519 | 6.68% |
| 2025-02-25 | 5.72 | 5.77 | -0.01 | -0.17% | 5.66 | 5.95 | 503803 | 29284 | 9.10% |
| 2025-02-24 | 5.83 | 5.78 | -0.04 | -0.69% | 5.73 | 5.85 | 255961 | 14779 | 4.62% |
| 2025-02-21 | 5.75 | 5.82 | 0.04 | 0.69% | 5.64 | 5.91 | 388800 | 22452 | 7.02% |
| 2025-02-20 | 5.71 | 5.78 | 0.05 | 0.87% | 5.70 | 5.81 | 244275 | 14070 | 4.41% |
| 2025-02-19 | 5.65 | 5.73 | 0.10 | 1.78% | 5.60 | 5.74 | 267154 | 15212 | 4.83% |
| 2025-02-18 | 5.92 | 5.63 | -0.32 | -5.38% | 5.61 | 5.94 | 459873 | 26508 | 8.31% |
| 2025-02-17 | 5.90 | 5.95 | 0.02 | 0.34% | 5.88 | 6.05 | 553004 | 32888 | 9.99% |
| 2025-02-14 | 6.04 | 5.93 | 0.11 | 1.89% | 5.80 | 6.15 | 773024 | 45920 | 13.96% |
| 2025-02-13 | 5.81 | 5.82 | 0.01 | 0.17% | 5.74 | 5.90 | 369527 | 21531 | 6.68% |
| 2025-02-12 | 5.77 | 5.81 | 0.03 | 0.52% | 5.72 | 5.84 | 295542 | 17126 | 5.34% |
| 2025-02-11 | 5.73 | 5.78 | 0.04 | 0.70% | 5.63 | 5.88 | 465703 | 26803 | 8.41% |
| 2025-02-10 | 5.56 | 5.74 | 0.17 | 3.05% | 5.55 | 5.74 | 335664 | 19044 | 6.06% |
| 2025-02-07 | 5.54 | 5.57 | 0.03 | 0.54% | 5.49 | 5.65 | 402412 | 22442 | 7.27% |
| 2025-02-06 | 5.40 | 5.54 | 0.12 | 2.21% | 5.34 | 5.55 | 345808 | 18923 | 6.25% |
| 2025-02-05 | 5.29 | 5.42 | 0.21 | 4.03% | 5.24 | 5.48 | 395211 | 21311 | 7.14% |
| 2025-01-27 | 5.30 | 5.21 | 0.06 | 1.17% | 5.20 | 5.49 | 411046 | 21918 | 7.43% |
| 2025-01-24 | 5.01 | 5.15 | 0.09 | 1.78% | 4.98 | 5.20 | 216849 | 11052 | 3.92% |
| 2025-01-23 | 5.19 | 5.06 | -0.07 | -1.36% | 5.05 | 5.27 | 229130 | 11857 | 4.14% |
| 2025-01-22 | 5.17 | 5.13 | -0.09 | -1.72% | 5.10 | 5.20 | 159000 | 8162 | 2.87% |
| 2025-01-21 | 5.36 | 5.22 | -0.10 | -1.88% | 5.16 | 5.41 | 236142 | 12379 | 4.27% |
| 2025-01-20 | 5.36 | 5.32 | 0.02 | 0.38% | 5.24 | 5.40 | 194242 | 10349 | 3.51% |
| 2025-01-17 | 5.36 | 5.30 | -0.07 | -1.30% | 5.26 | 5.36 | 190136 | 10089 | 3.43% |
| 2025-01-16 | 5.30 | 5.37 | 0.07 | 1.32% | 5.26 | 5.43 | 283129 | 15146 | 5.11% |
| 2025-01-15 | 5.24 | 5.30 | 0.07 | 1.34% | 5.19 | 5.37 | 346824 | 18322 | 6.27% |
| 2025-01-14 | 4.97 | 5.23 | 0.31 | 6.30% | 4.94 | 5.24 | 342179 | 17555 | 6.18% |
| 2025-01-13 | 4.83 | 4.92 | 0.02 | 0.41% | 4.68 | 4.94 | 230422 | 11125 | 4.16% |
| 2025-01-10 | 5.13 | 4.90 | -0.26 | -5.04% | 4.90 | 5.20 | 267976 | 13496 | 4.84% |
| 2025-01-09 | 5.04 | 5.16 | 0.08 | 1.57% | 5.01 | 5.20 | 254297 | 13068 | 4.59% |
| 2025-01-08 | 5.05 | 5.08 | 0.02 | 0.40% | 4.90 | 5.13 | 288259 | 14505 | 5.21% |
| 2025-01-07 | 4.87 | 5.06 | 0.20 | 4.12% | 4.87 | 5.07 | 292128 | 14476 | 5.28% |
| 2025-01-06 | 4.86 | 4.86 | -0.07 | -1.42% | 4.71 | 4.93 | 271868 | 13154 | 4.91% |
| 2025-01-03 | 5.30 | 4.93 | -0.36 | -6.81% | 4.91 | 5.33 | 450515 | 22691 | 8.14% |
| 2025-01-02 | 5.20 | 5.29 | 0.05 | 0.95% | 5.15 | 5.47 | 402966 | 21482 | 7.28% |
| 2024-12-31 | 5.43 | 5.24 | -0.13 | -2.42% | 5.23 | 5.47 | 323508 | 17262 | 5.84% |
| 2024-12-30 | 5.55 | 5.37 | -0.18 | -3.24% | 5.33 | 5.58 | 331863 | 17876 | 5.99% |
| 2024-12-27 | 5.49 | 5.55 | 0.04 | 0.73% | 5.45 | 5.70 | 429176 | 24037 | 7.75% |
| 2024-12-26 | 5.47 | 5.51 | 0.10 | 1.85% | 5.42 | 5.63 | 483985 | 26751 | 8.74% |