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 | 5.50 | 5.50 | -0.13 | -2.31% | 5.46 | 5.80 | 459120 | 25730 | 7.52% |
| 2025-04-02 | 5.15 | 5.63 | 0.51 | 9.96% | 5.10 | 5.63 | 339958 | 18656 | 5.57% |
| 2025-04-01 | 5.04 | 5.12 | 0.09 | 1.79% | 5.03 | 5.16 | 97287 | 4973 | 1.59% |
| 2025-03-31 | 5.17 | 5.03 | -0.14 | -2.71% | 4.98 | 5.20 | 137205 | 6942 | 2.25% |
| 2025-03-28 | 5.57 | 5.17 | -0.28 | -5.14% | 5.16 | 5.59 | 169587 | 9027 | 2.78% |
| 2025-03-27 | 5.40 | 5.45 | 0.10 | 1.87% | 5.25 | 5.52 | 187151 | 10121 | 3.06% |
| 2025-03-26 | 5.38 | 5.35 | 0.06 | 1.13% | 5.25 | 5.43 | 107906 | 5772 | 1.77% |
| 2025-03-25 | 5.31 | 5.29 | -0.02 | -0.38% | 5.21 | 5.35 | 94917 | 5005 | 1.55% |
| 2025-03-24 | 5.40 | 5.31 | -0.09 | -1.67% | 5.10 | 5.50 | 156822 | 8224 | 2.57% |
| 2025-03-21 | 5.58 | 5.40 | -0.17 | -3.05% | 5.40 | 5.64 | 110038 | 6033 | 1.80% |
| 2025-03-20 | 5.62 | 5.57 | -0.10 | -1.76% | 5.55 | 5.70 | 87784 | 4912 | 1.44% |
| 2025-03-19 | 5.62 | 5.67 | 0.09 | 1.61% | 5.55 | 5.74 | 160286 | 9032 | 2.62% |
| 2025-03-18 | 5.63 | 5.58 | -0.07 | -1.24% | 5.52 | 5.65 | 152932 | 8505 | 2.50% |
| 2025-03-17 | 5.71 | 5.65 | -0.07 | -1.22% | 5.64 | 5.77 | 144206 | 8196 | 2.36% |
| 2025-03-14 | 5.67 | 5.72 | 0.02 | 0.35% | 5.57 | 5.73 | 122269 | 6922 | 2.00% |
| 2025-03-13 | 5.85 | 5.70 | -0.19 | -3.23% | 5.62 | 5.87 | 173008 | 9894 | 2.83% |
| 2025-03-12 | 5.90 | 5.89 | 0.00 | 0.00% | 5.84 | 5.97 | 215447 | 12732 | 3.53% |
| 2025-03-11 | 5.70 | 5.89 | 0.12 | 2.08% | 5.68 | 6.23 | 266521 | 15772 | 4.36% |
| 2025-03-10 | 5.72 | 5.77 | 0.05 | 0.87% | 5.70 | 5.86 | 134548 | 7768 | 2.20% |
| 2025-03-07 | 5.79 | 5.72 | -0.06 | -1.04% | 5.67 | 5.89 | 160597 | 9241 | 2.63% |
| 2025-03-06 | 5.67 | 5.78 | 0.12 | 2.12% | 5.67 | 5.85 | 189204 | 10888 | 3.10% |
| 2025-03-05 | 5.80 | 5.66 | -0.15 | -2.58% | 5.58 | 5.80 | 175574 | 9943 | 2.87% |
| 2025-03-04 | 5.75 | 5.81 | 0.01 | 0.17% | 5.69 | 5.89 | 123472 | 7123 | 2.02% |
| 2025-03-03 | 5.72 | 5.80 | 0.11 | 1.93% | 5.68 | 5.82 | 167650 | 9678 | 2.74% |
| 2025-02-28 | 6.01 | 5.69 | -0.38 | -6.26% | 5.66 | 6.07 | 244474 | 14313 | 4.00% |
| 2025-02-27 | 6.17 | 6.07 | -0.18 | -2.88% | 6.02 | 6.45 | 361006 | 22219 | 5.91% |
| 2025-02-26 | 6.07 | 6.25 | 0.22 | 3.65% | 6.02 | 6.25 | 444455 | 27226 | 7.28% |
| 2025-02-25 | 5.97 | 6.03 | 0.03 | 0.50% | 5.85 | 6.10 | 371128 | 22214 | 6.08% |
| 2025-02-24 | 5.95 | 6.00 | 0.05 | 0.84% | 5.82 | 6.04 | 400783 | 23857 | 6.56% |
| 2025-02-21 | 5.85 | 5.95 | 0.06 | 1.02% | 5.75 | 6.00 | 413789 | 24324 | 6.77% |
| 2025-02-20 | 6.02 | 5.89 | -0.32 | -5.15% | 5.86 | 6.04 | 530196 | 31347 | 8.68% |
| 2025-02-19 | 6.03 | 6.21 | 0.27 | 4.55% | 5.71 | 6.42 | 929456 | 56174 | 15.22% |
| 2025-02-18 | 5.42 | 5.94 | 0.54 | 10.00% | 5.40 | 5.94 | 178850 | 10377 | 2.93% |
| 2025-02-17 | 5.28 | 5.40 | 0.11 | 2.08% | 5.23 | 5.44 | 231088 | 12343 | 3.78% |
| 2025-02-14 | 5.31 | 5.29 | -0.05 | -0.94% | 5.25 | 5.36 | 159969 | 8495 | 2.62% |
| 2025-02-13 | 5.47 | 5.34 | -0.10 | -1.84% | 5.32 | 5.50 | 174336 | 9413 | 2.85% |
| 2025-02-12 | 5.33 | 5.44 | 0.09 | 1.68% | 5.32 | 5.50 | 233615 | 12631 | 3.82% |
| 2025-02-11 | 5.48 | 5.35 | -0.13 | -2.37% | 5.29 | 5.48 | 188458 | 10063 | 3.09% |
| 2025-02-10 | 5.40 | 5.48 | 0.18 | 3.40% | 5.31 | 5.50 | 233500 | 12637 | 3.82% |
| 2025-02-07 | 5.27 | 5.30 | 0.03 | 0.57% | 5.22 | 5.42 | 262804 | 13983 | 4.30% |
| 2025-02-06 | 5.14 | 5.27 | 0.11 | 2.13% | 5.02 | 5.30 | 279109 | 14380 | 4.57% |
| 2025-02-05 | 5.25 | 5.16 | 0.05 | 0.98% | 5.11 | 5.38 | 348859 | 18183 | 5.71% |
| 2025-01-27 | 5.57 | 5.11 | -0.51 | -9.07% | 5.07 | 5.77 | 496825 | 26732 | 8.13% |
| 2025-01-24 | 5.73 | 5.62 | -0.08 | -1.40% | 5.55 | 6.21 | 759078 | 44766 | 12.43% |
| 2025-01-23 | 5.38 | 5.70 | 0.52 | 10.04% | 5.19 | 5.70 | 527432 | 28587 | 8.63% |
| 2025-01-22 | 4.69 | 5.18 | 0.47 | 9.98% | 4.62 | 5.18 | 188704 | 9454 | 3.09% |
| 2025-01-21 | 4.77 | 4.71 | -0.06 | -1.26% | 4.64 | 4.82 | 114631 | 5385 | 1.88% |
| 2025-01-20 | 5.00 | 4.77 | -0.20 | -4.02% | 4.60 | 5.03 | 211708 | 10051 | 3.47% |
| 2025-01-17 | 4.86 | 4.97 | 0.09 | 1.84% | 4.80 | 5.00 | 120505 | 5934 | 1.97% |
| 2025-01-16 | 4.78 | 4.88 | 0.10 | 2.09% | 4.78 | 4.93 | 112396 | 5479 | 1.84% |
| 2025-01-15 | 4.83 | 4.78 | -0.04 | -0.83% | 4.71 | 4.85 | 91309 | 4349 | 1.49% |
| 2025-01-14 | 4.65 | 4.82 | 0.18 | 3.88% | 4.64 | 4.84 | 131029 | 6245 | 2.14% |
| 2025-01-13 | 4.50 | 4.64 | 0.03 | 0.65% | 4.41 | 4.64 | 98600 | 4474 | 1.61% |
| 2025-01-10 | 4.82 | 4.61 | -0.19 | -3.96% | 4.60 | 4.88 | 121292 | 5737 | 1.99% |
| 2025-01-09 | 4.69 | 4.80 | 0.10 | 2.13% | 4.65 | 4.85 | 114724 | 5487 | 1.88% |
| 2025-01-08 | 4.76 | 4.70 | 0.00 | 0.00% | 4.50 | 4.77 | 146047 | 6774 | 2.39% |
| 2025-01-07 | 4.60 | 4.70 | 0.10 | 2.17% | 4.56 | 4.70 | 111164 | 5157 | 1.82% |
| 2025-01-06 | 4.61 | 4.60 | -0.02 | -0.43% | 4.40 | 4.71 | 152749 | 6992 | 2.50% |
| 2025-01-03 | 4.95 | 4.62 | -0.33 | -6.67% | 4.61 | 5.01 | 190990 | 9150 | 3.13% |
| 2025-01-02 | 5.05 | 4.95 | -0.10 | -1.98% | 4.93 | 5.14 | 119247 | 6000 | 1.95% |
| 2024-12-31 | 5.17 | 5.05 | -0.12 | -2.32% | 5.02 | 5.23 | 104022 | 5299 | 1.70% |
| 2024-12-30 | 5.40 | 5.17 | -0.16 | -3.00% | 5.09 | 5.40 | 132771 | 6864 | 2.17% |
| 2024-12-27 | 5.19 | 5.33 | 0.15 | 2.90% | 5.13 | 5.49 | 175174 | 9382 | 2.87% |
| 2024-12-26 | 5.17 | 5.18 | 0.01 | 0.19% | 5.15 | 5.30 | 126247 | 6589 | 2.07% |
| 2024-12-25 | 5.41 | 5.17 | -0.24 | -4.44% | 5.07 | 5.42 | 155743 | 8088 | 2.55% |