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 | 5.10 | 5.26 | 0.10 | 1.94% | 5.09 | 5.30 | 308269 | 16081 | 2.76% |
| 2025-04-02 | 5.17 | 5.16 | 0.00 | 0.00% | 5.14 | 5.24 | 139586 | 7233 | 1.25% |
| 2025-04-01 | 5.04 | 5.16 | 0.13 | 2.58% | 5.03 | 5.23 | 268405 | 13836 | 2.40% |
| 2025-03-31 | 5.02 | 5.03 | -0.03 | -0.59% | 4.96 | 5.05 | 140583 | 7036 | 1.26% |
| 2025-03-28 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 125000 | 6315 | 1.12% |
| 2025-03-27 | 5.09 | 5.08 | 0.00 | 0.00% | 5.04 | 5.12 | 107436 | 5457 | 0.96% |
| 2025-03-26 | 5.06 | 5.08 | 0.04 | 0.79% | 5.02 | 5.12 | 158914 | 8076 | 1.42% |
| 2025-03-25 | 5.01 | 5.04 | 0.05 | 1.00% | 4.95 | 5.05 | 146211 | 7310 | 1.31% |
| 2025-03-24 | 5.09 | 4.99 | -0.10 | -1.96% | 4.91 | 5.10 | 255100 | 12758 | 2.28% |
| 2025-03-21 | 5.16 | 5.09 | -0.10 | -1.93% | 5.07 | 5.19 | 180172 | 9225 | 1.61% |
| 2025-03-20 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 154416 | 8035 | 1.38% |
| 2025-03-19 | 5.21 | 5.19 | -0.04 | -0.76% | 5.17 | 5.21 | 132732 | 6877 | 1.19% |
| 2025-03-18 | 5.25 | 5.23 | -0.02 | -0.38% | 5.18 | 5.28 | 168484 | 8764 | 1.51% |
| 2025-03-17 | 5.27 | 5.25 | -0.01 | -0.19% | 5.23 | 5.33 | 262360 | 13829 | 2.35% |
| 2025-03-14 | 5.05 | 5.26 | 0.20 | 3.95% | 5.05 | 5.27 | 505410 | 26304 | 4.52% |
| 2025-03-13 | 5.11 | 5.06 | -0.07 | -1.36% | 5.02 | 5.15 | 192341 | 9731 | 1.72% |
| 2025-03-12 | 5.11 | 5.13 | 0.01 | 0.20% | 5.09 | 5.23 | 216666 | 11177 | 1.94% |
| 2025-03-10 | 5.05 | 5.14 | 0.10 | 1.98% | 5.05 | 5.25 | 286330 | 14800 | 2.56% |
| 2025-03-07 | 5.08 | 5.04 | -0.06 | -1.18% | 5.02 | 5.09 | 134620 | 6801 | 1.20% |
| 2025-03-06 | 5.07 | 5.10 | 0.06 | 1.19% | 5.02 | 5.10 | 184863 | 9376 | 1.65% |
| 2025-03-05 | 5.07 | 5.04 | -0.03 | -0.59% | 4.98 | 5.08 | 143751 | 7206 | 1.29% |
| 2025-03-04 | 5.00 | 5.07 | 0.03 | 0.60% | 4.99 | 5.08 | 169473 | 8509 | 1.52% |
| 2025-03-03 | 5.07 | 5.04 | -0.03 | -0.59% | 5.00 | 5.17 | 245026 | 12466 | 2.19% |
| 2025-02-28 | 5.28 | 5.07 | -0.21 | -3.98% | 5.05 | 5.32 | 289411 | 14988 | 2.59% |
| 2025-02-27 | 5.13 | 5.28 | 0.13 | 2.52% | 5.12 | 5.31 | 343896 | 18048 | 3.08% |
| 2025-02-26 | 5.11 | 5.15 | 0.06 | 1.18% | 5.08 | 5.15 | 156488 | 8008 | 1.40% |
| 2025-02-25 | 5.16 | 5.09 | -0.10 | -1.93% | 5.08 | 5.21 | 203114 | 10405 | 1.82% |
| 2025-02-24 | 5.15 | 5.19 | 0.06 | 1.17% | 5.13 | 5.28 | 262733 | 13696 | 2.35% |
| 2025-02-21 | 5.22 | 5.13 | -0.10 | -1.91% | 5.11 | 5.26 | 234219 | 12057 | 2.09% |
| 2025-02-20 | 5.09 | 5.23 | 0.09 | 1.75% | 5.09 | 5.24 | 214786 | 11147 | 1.92% |
| 2025-02-19 | 5.09 | 5.14 | 0.06 | 1.18% | 5.05 | 5.14 | 231814 | 11799 | 2.07% |
| 2025-02-18 | 5.43 | 5.08 | -0.35 | -6.45% | 5.08 | 5.43 | 413723 | 21588 | 3.70% |
| 2025-02-17 | 5.30 | 5.43 | 0.13 | 2.45% | 5.29 | 5.45 | 263912 | 14172 | 2.36% |
| 2025-02-14 | 5.33 | 5.30 | -0.04 | -0.75% | 5.26 | 5.35 | 214701 | 11377 | 1.92% |
| 2025-02-13 | 5.30 | 5.34 | 0.04 | 0.75% | 5.26 | 5.38 | 287839 | 15336 | 2.57% |
| 2025-02-12 | 5.30 | 5.30 | -0.01 | -0.19% | 5.23 | 5.32 | 249592 | 13155 | 2.23% |
| 2025-02-11 | 5.42 | 5.31 | -0.09 | -1.67% | 5.26 | 5.43 | 204959 | 10885 | 1.83% |
| 2025-02-10 | 5.22 | 5.40 | 0.19 | 3.65% | 5.21 | 5.42 | 301312 | 16089 | 2.69% |
| 2025-02-07 | 5.17 | 5.21 | 0.04 | 0.77% | 5.14 | 5.29 | 260942 | 13615 | 2.33% |
| 2025-02-06 | 5.12 | 5.17 | 0.03 | 0.58% | 5.06 | 5.18 | 190124 | 9752 | 1.70% |
| 2025-02-05 | 5.25 | 5.14 | -0.04 | -0.77% | 5.11 | 5.25 | 177012 | 9136 | 1.58% |
| 2025-01-27 | 5.26 | 5.18 | -0.03 | -0.58% | 5.18 | 5.36 | 176028 | 9299 | 1.57% |
| 2025-01-24 | 5.22 | 5.21 | -0.01 | -0.19% | 5.13 | 5.24 | 171044 | 8874 | 1.53% |
| 2025-01-23 | 5.31 | 5.22 | -0.03 | -0.57% | 5.21 | 5.38 | 172139 | 9119 | 1.54% |
| 2025-01-22 | 5.33 | 5.25 | -0.11 | -2.05% | 5.24 | 5.36 | 161850 | 8546 | 1.45% |
| 2025-01-21 | 5.44 | 5.36 | -0.04 | -0.74% | 5.30 | 5.45 | 179446 | 9602 | 1.60% |
| 2025-01-20 | 5.50 | 5.40 | -0.05 | -0.92% | 5.39 | 5.54 | 219716 | 11960 | 1.96% |
| 2025-01-17 | 5.32 | 5.45 | 0.11 | 2.06% | 5.26 | 5.49 | 269640 | 14544 | 2.41% |
| 2025-01-16 | 5.31 | 5.34 | 0.07 | 1.33% | 5.26 | 5.40 | 207736 | 11075 | 1.86% |
| 2025-01-15 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.37 | 256761 | 13587 | 2.30% |
| 2025-01-14 | 5.01 | 5.25 | 0.25 | 5.00% | 5.01 | 5.25 | 234091 | 12090 | 2.09% |
| 2025-01-13 | 4.88 | 5.00 | 0.03 | 0.60% | 4.80 | 5.01 | 185658 | 9142 | 1.66% |
| 2025-01-10 | 5.19 | 4.97 | -0.21 | -4.05% | 4.96 | 5.21 | 190537 | 9684 | 1.70% |
| 2025-01-09 | 5.14 | 5.18 | 0.02 | 0.39% | 5.10 | 5.27 | 178837 | 9286 | 1.60% |
| 2025-01-08 | 5.08 | 5.16 | 0.05 | 0.98% | 4.97 | 5.19 | 239167 | 12177 | 2.14% |
| 2025-01-07 | 5.02 | 5.11 | 0.11 | 2.20% | 4.96 | 5.11 | 181417 | 9113 | 1.62% |
| 2025-01-06 | 5.05 | 5.00 | -0.11 | -2.15% | 4.84 | 5.10 | 281667 | 14084 | 2.52% |
| 2025-01-03 | 5.55 | 5.11 | -0.42 | -7.59% | 5.07 | 5.66 | 546038 | 28952 | 4.88% |
| 2025-01-02 | 5.44 | 5.53 | 0.12 | 2.22% | 5.42 | 5.71 | 500656 | 27989 | 4.48% |
| 2024-12-31 | 5.51 | 5.41 | -0.12 | -2.17% | 5.40 | 5.60 | 266354 | 14669 | 2.38% |
| 2024-12-30 | 5.69 | 5.53 | -0.17 | -2.98% | 5.50 | 5.69 | 299019 | 16638 | 2.67% |
| 2024-12-27 | 5.72 | 5.70 | 0.01 | 0.18% | 5.65 | 5.75 | 336972 | 19234 | 3.01% |
| 2024-12-26 | 5.56 | 5.69 | 0.12 | 2.15% | 5.52 | 5.70 | 288093 | 16262 | 2.58% |