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 | 5.78 | 5.83 | 0.01 | 0.17% | 5.74 | 5.90 | 294062 | 17101 | 4.09% |
| 2025-04-02 | 5.90 | 5.82 | -0.06 | -1.02% | 5.80 | 6.05 | 385041 | 22795 | 5.35% |
| 2025-04-01 | 5.77 | 5.88 | 0.15 | 2.62% | 5.72 | 5.96 | 411964 | 24206 | 5.72% |
| 2025-03-31 | 5.66 | 5.73 | -0.03 | -0.52% | 5.66 | 5.87 | 391030 | 22490 | 5.43% |
| 2025-03-28 | 5.67 | 5.76 | 0.26 | 4.73% | 5.65 | 5.91 | 777713 | 44899 | 10.81% |
| 2025-03-27 | 5.55 | 5.50 | -0.06 | -1.08% | 5.42 | 5.58 | 178165 | 9752 | 2.48% |
| 2025-03-26 | 5.54 | 5.56 | 0.02 | 0.36% | 5.52 | 5.61 | 223181 | 12405 | 3.10% |
| 2025-03-25 | 5.53 | 5.54 | -0.01 | -0.18% | 5.48 | 5.57 | 179555 | 9926 | 2.50% |
| 2025-03-24 | 5.57 | 5.55 | -0.02 | -0.36% | 5.43 | 5.62 | 380606 | 20996 | 5.29% |
| 2025-03-21 | 5.39 | 5.57 | 0.17 | 3.15% | 5.38 | 5.63 | 475708 | 26351 | 6.61% |
| 2025-03-20 | 5.36 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 88187 | 4759 | 1.23% |
| 2025-03-19 | 5.38 | 5.38 | 0.00 | 0.00% | 5.36 | 5.43 | 103665 | 5585 | 1.44% |
| 2025-03-18 | 5.43 | 5.38 | -0.03 | -0.55% | 5.36 | 5.45 | 130674 | 7031 | 1.82% |
| 2025-03-17 | 5.38 | 5.41 | 0.10 | 1.88% | 5.33 | 5.49 | 250882 | 13645 | 3.49% |
| 2025-03-14 | 5.32 | 5.31 | -0.01 | -0.19% | 5.26 | 5.35 | 177367 | 9385 | 2.46% |
| 2025-03-13 | 5.19 | 5.32 | 0.10 | 1.92% | 5.16 | 5.37 | 171875 | 9041 | 2.39% |
| 2025-03-12 | 5.19 | 5.22 | 0.03 | 0.58% | 5.17 | 5.25 | 112093 | 5844 | 1.56% |
| 2025-03-11 | 5.14 | 5.19 | 0.03 | 0.58% | 5.10 | 5.20 | 69855 | 3601 | 0.97% |
| 2025-03-10 | 5.19 | 5.16 | -0.02 | -0.39% | 5.14 | 5.21 | 65359 | 3375 | 0.91% |
| 2025-03-07 | 5.13 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 112187 | 5803 | 1.56% |
| 2025-03-06 | 5.13 | 5.14 | 0.02 | 0.39% | 5.09 | 5.15 | 74959 | 3837 | 1.04% |
| 2025-03-05 | 5.15 | 5.12 | -0.01 | -0.19% | 5.05 | 5.15 | 61532 | 3133 | 0.86% |
| 2025-03-04 | 5.10 | 5.13 | 0.03 | 0.59% | 5.06 | 5.15 | 56253 | 2879 | 0.78% |
| 2025-03-03 | 5.11 | 5.10 | 0.02 | 0.39% | 5.08 | 5.16 | 79150 | 4056 | 1.10% |
| 2025-02-28 | 5.17 | 5.08 | -0.08 | -1.55% | 5.08 | 5.17 | 86209 | 4405 | 1.20% |
| 2025-02-27 | 5.21 | 5.16 | -0.02 | -0.39% | 5.11 | 5.24 | 93927 | 4838 | 1.31% |
| 2025-02-26 | 5.05 | 5.18 | 0.16 | 3.19% | 5.03 | 5.19 | 164644 | 8444 | 2.29% |
| 2025-02-25 | 5.07 | 5.02 | -0.06 | -1.18% | 5.01 | 5.07 | 75924 | 3826 | 1.06% |
| 2025-02-24 | 5.06 | 5.08 | 0.04 | 0.79% | 5.03 | 5.09 | 86028 | 4363 | 1.20% |
| 2025-02-21 | 5.10 | 5.04 | -0.07 | -1.37% | 5.02 | 5.11 | 122761 | 6199 | 1.71% |
| 2025-02-20 | 5.07 | 5.11 | 0.04 | 0.79% | 5.02 | 5.12 | 80894 | 4107 | 1.12% |
| 2025-02-19 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.08 | 85127 | 4291 | 1.18% |
| 2025-02-18 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.09 | 73401 | 3710 | 1.02% |
| 2025-02-17 | 5.10 | 5.08 | -0.01 | -0.20% | 5.04 | 5.10 | 79095 | 4010 | 1.10% |
| 2025-02-14 | 5.15 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 83173 | 4247 | 1.16% |
| 2025-02-13 | 5.18 | 5.14 | -0.05 | -0.96% | 5.14 | 5.19 | 65710 | 3393 | 0.91% |
| 2025-02-12 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.20 | 54262 | 2809 | 0.75% |
| 2025-02-11 | 5.19 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 64925 | 3357 | 0.90% |
| 2025-02-10 | 5.20 | 5.18 | 0.01 | 0.19% | 5.16 | 5.22 | 63580 | 3291 | 0.88% |
| 2025-02-07 | 5.15 | 5.17 | 0.03 | 0.58% | 5.12 | 5.20 | 94467 | 4878 | 1.31% |
| 2025-02-06 | 5.11 | 5.14 | 0.03 | 0.59% | 5.09 | 5.15 | 66454 | 3402 | 0.92% |
| 2025-02-05 | 5.11 | 5.11 | 0.01 | 0.20% | 5.07 | 5.15 | 89419 | 4555 | 1.24% |
| 2025-01-27 | 5.08 | 5.10 | 0.04 | 0.79% | 5.07 | 5.17 | 105456 | 5408 | 1.47% |
| 2025-01-24 | 5.03 | 5.06 | 0.04 | 0.80% | 4.99 | 5.08 | 70058 | 3524 | 0.97% |
| 2025-01-23 | 5.04 | 5.02 | 0.02 | 0.40% | 5.02 | 5.07 | 65434 | 3306 | 0.91% |
| 2025-01-22 | 5.05 | 5.00 | -0.05 | -0.99% | 4.99 | 5.05 | 52297 | 2624 | 0.73% |
| 2025-01-21 | 5.08 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 57263 | 2884 | 0.80% |
| 2025-01-20 | 5.06 | 5.06 | 0.03 | 0.60% | 5.03 | 5.09 | 62370 | 3159 | 0.87% |
| 2025-01-17 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.05 | 59227 | 2974 | 0.82% |
| 2025-01-16 | 5.03 | 5.04 | 0.03 | 0.60% | 5.00 | 5.07 | 77367 | 3901 | 1.08% |
| 2025-01-15 | 5.01 | 5.01 | -0.01 | -0.20% | 4.99 | 5.04 | 62605 | 3134 | 0.87% |
| 2025-01-14 | 4.91 | 5.02 | 0.12 | 2.45% | 4.90 | 5.03 | 95940 | 4779 | 1.33% |
| 2025-01-13 | 4.87 | 4.90 | 0.01 | 0.20% | 4.85 | 4.93 | 62103 | 3031 | 0.86% |
| 2025-01-10 | 5.02 | 4.89 | -0.12 | -2.40% | 4.88 | 5.03 | 104054 | 5151 | 1.45% |
| 2025-01-09 | 5.01 | 5.01 | -0.04 | -0.79% | 4.99 | 5.05 | 63192 | 3172 | 0.88% |
| 2025-01-08 | 5.08 | 5.05 | -0.06 | -1.17% | 4.94 | 5.09 | 136653 | 6864 | 1.90% |
| 2025-01-07 | 5.16 | 5.11 | -0.07 | -1.35% | 5.01 | 5.19 | 167264 | 8505 | 2.32% |
| 2025-01-06 | 5.20 | 5.18 | -0.01 | -0.19% | 5.11 | 5.28 | 118501 | 6140 | 1.65% |
| 2025-01-03 | 5.20 | 5.19 | 0.00 | 0.00% | 5.12 | 5.40 | 201587 | 10525 | 2.80% |
| 2025-01-02 | 5.29 | 5.19 | -0.10 | -1.89% | 5.15 | 5.32 | 155560 | 8165 | 2.16% |
| 2024-12-31 | 5.42 | 5.29 | -0.11 | -2.04% | 5.27 | 5.43 | 150658 | 8060 | 2.09% |
| 2024-12-30 | 5.44 | 5.40 | -0.06 | -1.10% | 5.37 | 5.45 | 122440 | 6619 | 1.70% |
| 2024-12-27 | 5.49 | 5.46 | -0.04 | -0.73% | 5.43 | 5.53 | 194943 | 10656 | 2.71% |
| 2024-12-26 | 5.37 | 5.50 | 0.11 | 2.04% | 5.36 | 5.55 | 276431 | 15144 | 3.84% |