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 | 5.15 | 5.14 | -0.09 | -1.72% | 5.11 | 5.22 | 484732 | 25003 | 1.07% |
| 2025-04-02 | 5.23 | 5.23 | 0.00 | 0.00% | 5.21 | 5.28 | 272215 | 14254 | 0.60% |
| 2025-04-01 | 5.21 | 5.23 | 0.03 | 0.58% | 5.19 | 5.28 | 367306 | 19246 | 0.81% |
| 2025-03-31 | 5.25 | 5.20 | -0.07 | -1.33% | 5.14 | 5.27 | 463102 | 24059 | 1.02% |
| 2025-03-28 | 5.34 | 5.27 | -0.08 | -1.50% | 5.27 | 5.37 | 404869 | 21465 | 0.89% |
| 2025-03-27 | 5.36 | 5.35 | -0.02 | -0.37% | 5.29 | 5.39 | 397535 | 21242 | 0.88% |
| 2025-03-26 | 5.36 | 5.37 | 0.00 | 0.00% | 5.35 | 5.40 | 350733 | 18868 | 0.78% |
| 2025-03-25 | 5.39 | 5.37 | -0.01 | -0.19% | 5.35 | 5.41 | 475109 | 25547 | 1.05% |
| 2025-03-24 | 5.42 | 5.38 | -0.06 | -1.10% | 5.29 | 5.47 | 617708 | 33165 | 1.37% |
| 2025-03-21 | 5.54 | 5.44 | -0.09 | -1.63% | 5.42 | 5.57 | 627378 | 34444 | 1.39% |
| 2025-03-20 | 5.57 | 5.53 | -0.04 | -0.72% | 5.52 | 5.59 | 483406 | 26844 | 1.07% |
| 2025-03-19 | 5.60 | 5.57 | -0.06 | -1.07% | 5.53 | 5.62 | 517264 | 28817 | 1.14% |
| 2025-03-18 | 5.68 | 5.63 | -0.02 | -0.35% | 5.60 | 5.69 | 566588 | 31915 | 1.25% |
| 2025-03-17 | 5.69 | 5.65 | 0.00 | 0.00% | 5.63 | 5.72 | 691161 | 39167 | 1.53% |
| 2025-03-14 | 5.57 | 5.65 | 0.09 | 1.62% | 5.52 | 5.68 | 991064 | 55690 | 2.19% |
| 2025-03-13 | 5.58 | 5.56 | -0.01 | -0.18% | 5.49 | 5.63 | 767892 | 42642 | 1.70% |
| 2025-03-12 | 5.63 | 5.57 | -0.05 | -0.89% | 5.56 | 5.65 | 714813 | 39940 | 1.58% |
| 2025-03-11 | 5.44 | 5.62 | 0.10 | 1.81% | 5.41 | 5.68 | 1326752 | 73979 | 2.93% |
| 2025-03-10 | 5.47 | 5.52 | 0.02 | 0.36% | 5.43 | 5.58 | 804005 | 44183 | 1.78% |
| 2025-03-07 | 5.51 | 5.50 | -0.04 | -0.72% | 5.46 | 5.60 | 762962 | 42209 | 1.69% |
| 2025-03-06 | 5.47 | 5.54 | 0.11 | 2.03% | 5.47 | 5.57 | 791289 | 43703 | 1.75% |
| 2025-03-05 | 5.47 | 5.43 | -0.04 | -0.73% | 5.37 | 5.50 | 495370 | 26825 | 1.09% |
| 2025-03-04 | 5.31 | 5.47 | 0.12 | 2.24% | 5.31 | 5.49 | 635274 | 34516 | 1.40% |
| 2025-03-03 | 5.33 | 5.35 | 0.07 | 1.33% | 5.27 | 5.44 | 678061 | 36407 | 1.50% |
| 2025-02-28 | 5.47 | 5.28 | -0.23 | -4.17% | 5.28 | 5.49 | 842913 | 45297 | 1.86% |
| 2025-02-27 | 5.61 | 5.51 | -0.09 | -1.61% | 5.43 | 5.62 | 932501 | 51350 | 2.06% |
| 2025-02-26 | 5.56 | 5.60 | 0.05 | 0.90% | 5.51 | 5.64 | 979699 | 54728 | 2.17% |
| 2025-02-25 | 5.47 | 5.55 | 0.00 | 0.00% | 5.42 | 5.63 | 1031191 | 57197 | 2.28% |
| 2025-02-24 | 5.55 | 5.55 | 0.02 | 0.36% | 5.46 | 5.60 | 1011659 | 56005 | 2.24% |
| 2025-02-21 | 5.38 | 5.53 | 0.15 | 2.79% | 5.34 | 5.54 | 1080445 | 58969 | 2.39% |
| 2025-02-20 | 5.36 | 5.38 | 0.01 | 0.19% | 5.29 | 5.43 | 757382 | 40562 | 1.67% |
| 2025-02-19 | 5.27 | 5.37 | 0.09 | 1.70% | 5.25 | 5.37 | 621017 | 33129 | 1.37% |
| 2025-02-18 | 5.48 | 5.28 | -0.21 | -3.83% | 5.26 | 5.52 | 927608 | 50033 | 2.05% |
| 2025-02-17 | 5.51 | 5.49 | -0.01 | -0.18% | 5.44 | 5.58 | 889131 | 48891 | 1.97% |
| 2025-02-14 | 5.48 | 5.50 | 0.00 | 0.00% | 5.47 | 5.53 | 617108 | 33950 | 1.36% |
| 2025-02-13 | 5.59 | 5.50 | -0.08 | -1.43% | 5.46 | 5.59 | 812818 | 44769 | 1.80% |
| 2025-02-12 | 5.47 | 5.58 | 0.09 | 1.64% | 5.46 | 5.59 | 802400 | 44383 | 1.77% |
| 2025-02-11 | 5.58 | 5.49 | -0.08 | -1.44% | 5.45 | 5.59 | 798156 | 43830 | 1.76% |
| 2025-02-10 | 5.64 | 5.57 | -0.04 | -0.71% | 5.53 | 5.66 | 921843 | 51309 | 2.04% |
| 2025-02-07 | 5.50 | 5.61 | 0.09 | 1.63% | 5.49 | 5.67 | 1198205 | 66969 | 2.65% |
| 2025-02-06 | 5.34 | 5.52 | 0.16 | 2.99% | 5.32 | 5.52 | 955874 | 52234 | 2.11% |
| 2025-02-05 | 5.39 | 5.36 | 0.01 | 0.19% | 5.31 | 5.42 | 626603 | 33667 | 1.38% |
| 2025-01-27 | 5.50 | 5.35 | -0.12 | -2.19% | 5.34 | 5.52 | 689653 | 37216 | 1.52% |
| 2025-01-24 | 5.39 | 5.47 | 0.06 | 1.11% | 5.38 | 5.48 | 675716 | 36787 | 1.49% |
| 2025-01-23 | 5.50 | 5.41 | -0.04 | -0.73% | 5.40 | 5.59 | 1055417 | 57950 | 2.33% |
| 2025-01-22 | 5.45 | 5.45 | -0.03 | -0.55% | 5.40 | 5.51 | 832216 | 45349 | 1.84% |
| 2025-01-21 | 5.41 | 5.48 | 0.11 | 2.05% | 5.39 | 5.51 | 1183754 | 64614 | 2.62% |
| 2025-01-20 | 5.40 | 5.37 | 0.02 | 0.37% | 5.35 | 5.49 | 1024485 | 55447 | 2.26% |
| 2025-01-17 | 5.34 | 5.35 | -0.01 | -0.19% | 5.28 | 5.41 | 952775 | 50982 | 2.11% |
| 2025-01-16 | 5.26 | 5.36 | 0.12 | 2.29% | 5.24 | 5.41 | 1495144 | 79682 | 3.30% |
| 2025-01-15 | 5.30 | 5.24 | -0.07 | -1.32% | 5.18 | 5.31 | 828649 | 43396 | 1.83% |
| 2025-01-14 | 5.09 | 5.31 | 0.25 | 4.94% | 5.06 | 5.34 | 1158861 | 60534 | 2.56% |
| 2025-01-13 | 5.06 | 5.06 | -0.05 | -0.98% | 4.97 | 5.12 | 849901 | 42841 | 1.88% |
| 2025-01-10 | 5.30 | 5.11 | -0.19 | -3.58% | 5.11 | 5.35 | 1203737 | 62990 | 2.66% |
| 2025-01-09 | 5.25 | 5.30 | -0.02 | -0.38% | 5.23 | 5.38 | 1046311 | 55716 | 2.31% |
| 2025-01-08 | 5.42 | 5.32 | -0.12 | -2.21% | 5.13 | 5.43 | 1527832 | 80535 | 3.38% |
| 2025-01-07 | 5.28 | 5.44 | 0.16 | 3.03% | 5.22 | 5.45 | 1479576 | 79538 | 3.27% |
| 2025-01-06 | 5.34 | 5.28 | -0.05 | -0.94% | 5.20 | 5.41 | 1426407 | 75614 | 3.15% |
| 2025-01-03 | 5.67 | 5.33 | -0.31 | -5.50% | 5.30 | 5.70 | 1892734 | 103292 | 4.18% |
| 2025-01-02 | 5.78 | 5.64 | -0.14 | -2.42% | 5.57 | 5.88 | 1845834 | 105459 | 4.08% |
| 2024-12-31 | 6.12 | 5.78 | -0.34 | -5.56% | 5.76 | 6.16 | 2453858 | 144568 | 5.42% |
| 2024-12-30 | 6.13 | 6.12 | -0.03 | -0.49% | 6.08 | 6.45 | 2858593 | 177969 | 6.32% |
| 2024-12-27 | 6.19 | 6.15 | -0.04 | -0.65% | 6.03 | 6.47 | 4487699 | 278768 | 9.92% |
| 2024-12-26 | 5.62 | 6.19 | 0.56 | 9.95% | 5.62 | 6.19 | 1874181 | 112745 | 4.14% |