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 | 5.45 | 5.76 | 0.28 | 5.11% | 5.42 | 6.03 | 724414 | 42735 | 12.32% |
| 2025-04-02 | 5.43 | 5.48 | 0.06 | 1.11% | 5.38 | 5.62 | 173925 | 9607 | 2.96% |
| 2025-04-01 | 5.59 | 5.42 | -0.09 | -1.63% | 5.40 | 5.59 | 194482 | 10610 | 3.31% |
| 2025-03-31 | 5.73 | 5.51 | -0.28 | -4.84% | 5.26 | 5.73 | 339758 | 18504 | 5.78% |
| 2025-03-28 | 5.84 | 5.79 | -0.10 | -1.70% | 5.75 | 6.05 | 268215 | 15729 | 4.56% |
| 2025-03-27 | 6.06 | 5.89 | -0.19 | -3.13% | 5.82 | 6.06 | 346258 | 20524 | 5.89% |
| 2025-03-26 | 5.70 | 6.08 | 0.23 | 3.93% | 5.56 | 6.11 | 573280 | 33784 | 9.75% |
| 2025-03-25 | 5.76 | 5.85 | 0.09 | 1.56% | 5.75 | 6.34 | 658096 | 39887 | 11.19% |
| 2025-03-24 | 5.95 | 5.76 | -0.20 | -3.36% | 5.39 | 5.96 | 349464 | 19779 | 5.94% |
| 2025-03-21 | 6.03 | 5.96 | -0.11 | -1.81% | 5.94 | 6.17 | 272162 | 16397 | 4.63% |
| 2025-03-20 | 5.97 | 6.07 | 0.07 | 1.17% | 5.95 | 6.18 | 405275 | 24665 | 6.89% |
| 2025-03-19 | 5.78 | 6.00 | 0.21 | 3.63% | 5.73 | 6.13 | 415534 | 24705 | 7.07% |
| 2025-03-18 | 5.71 | 5.79 | 0.08 | 1.40% | 5.68 | 5.80 | 173143 | 9926 | 2.94% |
| 2025-03-17 | 5.68 | 5.71 | 0.02 | 0.35% | 5.66 | 5.76 | 141893 | 8086 | 2.41% |
| 2025-03-14 | 5.68 | 5.69 | 0.01 | 0.18% | 5.58 | 5.72 | 183947 | 10398 | 3.13% |
| 2025-03-13 | 5.84 | 5.68 | -0.19 | -3.24% | 5.59 | 5.88 | 287348 | 16392 | 4.89% |
| 2025-03-12 | 5.79 | 5.87 | 0.20 | 3.53% | 5.75 | 6.18 | 518781 | 30769 | 8.82% |
| 2025-03-11 | 5.60 | 5.67 | 0.00 | 0.00% | 5.57 | 5.69 | 117734 | 6637 | 2.00% |
| 2025-03-10 | 5.63 | 5.67 | 0.03 | 0.53% | 5.63 | 5.71 | 129341 | 7330 | 2.20% |
| 2025-03-07 | 5.64 | 5.64 | 0.00 | 0.00% | 5.59 | 5.76 | 165863 | 9403 | 2.82% |
| 2025-03-06 | 5.60 | 5.64 | 0.06 | 1.08% | 5.59 | 5.67 | 136194 | 7674 | 2.32% |
| 2025-03-05 | 5.58 | 5.58 | 0.00 | 0.00% | 5.44 | 5.62 | 138932 | 7685 | 2.36% |
| 2025-03-04 | 5.39 | 5.58 | 0.19 | 3.53% | 5.33 | 5.58 | 166600 | 9212 | 2.83% |
| 2025-03-03 | 5.40 | 5.39 | -0.01 | -0.19% | 5.35 | 5.53 | 118929 | 6466 | 2.02% |
| 2025-02-28 | 5.65 | 5.40 | -0.28 | -4.93% | 5.37 | 5.65 | 166599 | 9126 | 2.83% |
| 2025-02-27 | 5.68 | 5.68 | 0.00 | 0.00% | 5.55 | 5.76 | 176865 | 10006 | 3.01% |
| 2025-02-26 | 5.58 | 5.68 | 0.10 | 1.79% | 5.58 | 5.81 | 233442 | 13314 | 3.97% |
| 2025-02-25 | 5.50 | 5.58 | 0.04 | 0.72% | 5.45 | 5.64 | 181234 | 10106 | 3.08% |
| 2025-02-24 | 5.54 | 5.54 | 0.00 | 0.00% | 5.47 | 5.60 | 168257 | 9302 | 2.86% |
| 2025-02-21 | 5.60 | 5.54 | -0.10 | -1.77% | 5.51 | 5.63 | 236047 | 13111 | 4.01% |
| 2025-02-20 | 5.50 | 5.64 | 0.15 | 2.73% | 5.48 | 5.70 | 303943 | 17039 | 5.17% |
| 2025-02-19 | 5.29 | 5.49 | 0.16 | 3.00% | 5.28 | 5.50 | 156150 | 8492 | 2.66% |
| 2025-02-18 | 5.51 | 5.33 | -0.16 | -2.91% | 5.29 | 5.51 | 156559 | 8468 | 2.66% |
| 2025-02-17 | 5.34 | 5.49 | 0.14 | 2.62% | 5.34 | 5.49 | 193268 | 10494 | 3.29% |
| 2025-02-14 | 5.35 | 5.35 | 0.01 | 0.19% | 5.30 | 5.42 | 138586 | 7415 | 2.36% |
| 2025-02-13 | 5.43 | 5.34 | -0.11 | -2.02% | 5.33 | 5.47 | 125885 | 6782 | 2.14% |
| 2025-02-12 | 5.46 | 5.45 | 0.00 | 0.00% | 5.41 | 5.47 | 142935 | 7777 | 2.43% |
| 2025-02-11 | 5.44 | 5.45 | 0.02 | 0.37% | 5.35 | 5.48 | 171288 | 9274 | 2.91% |
| 2025-02-10 | 5.46 | 5.43 | -0.03 | -0.55% | 5.33 | 5.46 | 218558 | 11773 | 3.72% |
| 2025-02-07 | 5.27 | 5.46 | 0.19 | 3.61% | 5.25 | 5.59 | 324036 | 17485 | 5.51% |
| 2025-02-06 | 5.17 | 5.27 | 0.12 | 2.33% | 5.13 | 5.27 | 121951 | 6373 | 2.07% |
| 2025-02-05 | 5.10 | 5.15 | 0.09 | 1.78% | 5.09 | 5.18 | 94186 | 4842 | 1.60% |
| 2025-01-27 | 5.20 | 5.06 | -0.12 | -2.32% | 5.05 | 5.23 | 114860 | 5866 | 1.95% |
| 2025-01-24 | 5.19 | 5.18 | -0.03 | -0.58% | 5.09 | 5.23 | 149924 | 7739 | 2.55% |
| 2025-01-23 | 5.30 | 5.21 | 0.01 | 0.19% | 5.21 | 5.43 | 212888 | 11282 | 3.62% |
| 2025-01-22 | 5.29 | 5.20 | -0.11 | -2.07% | 5.18 | 5.38 | 177281 | 9290 | 3.02% |
| 2025-01-21 | 5.25 | 5.31 | -0.02 | -0.38% | 5.23 | 5.40 | 266344 | 14132 | 4.53% |
| 2025-01-20 | 5.20 | 5.33 | 0.15 | 2.90% | 5.17 | 5.70 | 415312 | 22613 | 7.06% |
| 2025-01-17 | 5.06 | 5.18 | 0.09 | 1.77% | 5.05 | 5.30 | 214493 | 11097 | 3.65% |
| 2025-01-16 | 5.12 | 5.09 | -0.03 | -0.59% | 5.03 | 5.20 | 114836 | 5867 | 1.95% |
| 2025-01-15 | 5.13 | 5.12 | 0.00 | 0.00% | 5.04 | 5.14 | 144963 | 7385 | 2.47% |
| 2025-01-14 | 4.74 | 5.12 | 0.40 | 8.47% | 4.74 | 5.12 | 203962 | 10205 | 3.47% |
| 2025-01-13 | 4.67 | 4.72 | -0.02 | -0.42% | 4.51 | 4.80 | 110250 | 5151 | 1.88% |
| 2025-01-10 | 4.86 | 4.74 | -0.12 | -2.47% | 4.73 | 4.96 | 142280 | 6901 | 2.42% |
| 2025-01-09 | 4.80 | 4.86 | 0.06 | 1.25% | 4.77 | 4.91 | 94871 | 4609 | 1.61% |
| 2025-01-08 | 4.75 | 4.80 | 0.06 | 1.27% | 4.59 | 4.85 | 141279 | 6698 | 2.40% |
| 2025-01-07 | 4.55 | 4.74 | 0.20 | 4.41% | 4.55 | 4.75 | 118981 | 5549 | 2.02% |
| 2025-01-06 | 4.60 | 4.54 | -0.06 | -1.30% | 4.39 | 4.60 | 116093 | 5229 | 1.97% |
| 2025-01-03 | 4.93 | 4.60 | -0.31 | -6.31% | 4.58 | 4.99 | 163750 | 7740 | 2.78% |
| 2025-01-02 | 4.99 | 4.91 | -0.06 | -1.21% | 4.87 | 5.11 | 135757 | 6776 | 2.31% |
| 2024-12-31 | 5.09 | 4.97 | -0.11 | -2.17% | 4.94 | 5.14 | 127195 | 6399 | 2.16% |
| 2024-12-30 | 5.25 | 5.08 | -0.17 | -3.24% | 5.06 | 5.28 | 156889 | 8002 | 2.67% |
| 2024-12-27 | 5.10 | 5.25 | 0.21 | 4.17% | 5.10 | 5.39 | 219381 | 11567 | 3.73% |
| 2024-12-26 | 4.96 | 5.04 | 0.12 | 2.44% | 4.91 | 5.11 | 139391 | 7030 | 2.37% |
| 2024-12-25 | 5.08 | 4.92 | -0.18 | -3.53% | 4.84 | 5.09 | 178987 | 8814 | 3.04% |