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 | 5.38 | 5.29 | -0.27 | -4.86% | 5.28 | 5.56 | 434895 | 23365 | 7.25% |
| 2025-04-02 | 5.64 | 5.56 | -0.19 | -3.30% | 5.40 | 5.70 | 515266 | 28529 | 8.60% |
| 2025-04-01 | 5.54 | 5.75 | 0.10 | 1.77% | 5.46 | 5.85 | 657144 | 37290 | 10.96% |
| 2025-03-31 | 5.51 | 5.65 | 0.13 | 2.36% | 5.46 | 5.78 | 781762 | 43809 | 13.04% |
| 2025-03-28 | 5.31 | 5.52 | 0.21 | 3.95% | 5.16 | 5.59 | 636474 | 34392 | 10.62% |
| 2025-03-27 | 5.45 | 5.31 | -0.25 | -4.50% | 5.29 | 5.45 | 419540 | 22447 | 7.00% |
| 2025-03-26 | 5.28 | 5.56 | 0.17 | 3.15% | 5.16 | 5.60 | 682952 | 37240 | 11.39% |
| 2025-03-25 | 5.25 | 5.39 | 0.17 | 3.26% | 5.25 | 5.66 | 622563 | 33275 | 10.38% |
| 2025-03-24 | 5.49 | 5.22 | -0.27 | -4.92% | 5.08 | 5.51 | 753199 | 39541 | 12.56% |
| 2025-03-21 | 5.85 | 5.49 | -0.08 | -1.44% | 5.43 | 5.98 | 1302293 | 74217 | 21.72% |
| 2025-03-20 | 5.07 | 5.57 | 0.51 | 10.08% | 5.04 | 5.57 | 337057 | 18296 | 5.62% |
| 2025-03-19 | 5.03 | 5.06 | 0.00 | 0.00% | 5.02 | 5.13 | 182022 | 9226 | 3.04% |
| 2025-03-18 | 5.02 | 5.06 | 0.03 | 0.60% | 5.00 | 5.07 | 115597 | 5826 | 1.93% |
| 2025-03-17 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.06 | 123057 | 6172 | 2.05% |
| 2025-03-14 | 4.93 | 4.99 | 0.05 | 1.01% | 4.85 | 5.02 | 159823 | 7901 | 2.67% |
| 2025-03-13 | 4.97 | 4.94 | -0.04 | -0.80% | 4.87 | 5.02 | 135502 | 6681 | 2.26% |
| 2025-03-12 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.01 | 147524 | 7338 | 2.46% |
| 2025-03-11 | 4.94 | 4.95 | 0.01 | 0.20% | 4.87 | 4.96 | 120322 | 5915 | 2.01% |
| 2025-03-10 | 4.95 | 4.94 | 0.01 | 0.20% | 4.86 | 4.98 | 145544 | 7172 | 2.43% |
| 2025-03-07 | 4.92 | 4.93 | 0.03 | 0.61% | 4.88 | 4.98 | 134258 | 6610 | 2.24% |
| 2025-03-06 | 4.83 | 4.90 | 0.06 | 1.24% | 4.83 | 4.92 | 141972 | 6938 | 2.37% |
| 2025-03-05 | 4.81 | 4.84 | 0.03 | 0.62% | 4.73 | 4.84 | 102284 | 4899 | 1.71% |
| 2025-03-04 | 4.69 | 4.81 | 0.11 | 2.34% | 4.67 | 4.83 | 116549 | 5578 | 1.94% |
| 2025-03-03 | 4.72 | 4.70 | 0.00 | 0.00% | 4.68 | 4.80 | 118409 | 5615 | 1.98% |
| 2025-02-28 | 4.87 | 4.70 | -0.20 | -4.08% | 4.69 | 4.93 | 154737 | 7368 | 2.58% |
| 2025-02-27 | 4.91 | 4.90 | -0.01 | -0.20% | 4.81 | 4.98 | 134417 | 6566 | 2.25% |
| 2025-02-26 | 4.82 | 4.91 | 0.08 | 1.66% | 4.82 | 4.96 | 177187 | 8695 | 2.96% |
| 2025-02-25 | 4.73 | 4.83 | 0.08 | 1.68% | 4.72 | 4.83 | 117125 | 5621 | 1.96% |
| 2025-02-24 | 4.79 | 4.75 | -0.03 | -0.63% | 4.72 | 4.82 | 128768 | 6137 | 2.15% |
| 2025-02-21 | 4.85 | 4.78 | -0.07 | -1.44% | 4.77 | 4.87 | 111639 | 5363 | 1.86% |
| 2025-02-20 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 90304 | 4370 | 1.51% |
| 2025-02-19 | 4.67 | 4.83 | 0.15 | 3.21% | 4.67 | 4.83 | 123820 | 5921 | 2.07% |
| 2025-02-18 | 4.77 | 4.68 | -0.10 | -2.09% | 4.66 | 4.79 | 88424 | 4187 | 1.48% |
| 2025-02-17 | 4.75 | 4.78 | 0.04 | 0.84% | 4.70 | 4.78 | 94101 | 4463 | 1.57% |
| 2025-02-14 | 4.74 | 4.74 | 0.01 | 0.21% | 4.71 | 4.82 | 97523 | 4637 | 1.63% |
| 2025-02-13 | 4.85 | 4.73 | -0.11 | -2.27% | 4.72 | 4.90 | 150247 | 7191 | 2.51% |
| 2025-02-12 | 4.86 | 4.84 | -0.02 | -0.41% | 4.78 | 4.87 | 128822 | 6211 | 2.15% |
| 2025-02-11 | 4.89 | 4.86 | -0.02 | -0.41% | 4.83 | 4.91 | 92184 | 4482 | 1.54% |
| 2025-02-10 | 4.86 | 4.88 | 0.03 | 0.62% | 4.82 | 4.90 | 113521 | 5511 | 1.90% |
| 2025-02-07 | 4.87 | 4.85 | -0.01 | -0.21% | 4.80 | 4.93 | 145037 | 7059 | 2.42% |
| 2025-02-06 | 4.72 | 4.86 | 0.14 | 2.97% | 4.70 | 4.87 | 139279 | 6700 | 2.33% |
| 2025-02-05 | 4.73 | 4.72 | 0.05 | 1.07% | 4.69 | 4.77 | 82166 | 3888 | 1.37% |
| 2025-01-27 | 4.70 | 4.67 | -0.04 | -0.85% | 4.67 | 4.79 | 100160 | 4743 | 1.67% |
| 2025-01-24 | 4.63 | 4.71 | 0.06 | 1.29% | 4.62 | 4.72 | 90790 | 4247 | 1.52% |
| 2025-01-23 | 4.70 | 4.65 | 0.01 | 0.22% | 4.64 | 4.73 | 98135 | 4596 | 1.64% |
| 2025-01-22 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.71 | 74880 | 3486 | 1.25% |
| 2025-01-21 | 4.68 | 4.70 | 0.04 | 0.86% | 4.62 | 4.71 | 105549 | 4937 | 1.76% |
| 2025-01-20 | 4.65 | 4.66 | 0.04 | 0.87% | 4.61 | 4.71 | 85405 | 3989 | 1.43% |
| 2025-01-17 | 4.55 | 4.62 | 0.03 | 0.65% | 4.55 | 4.65 | 78273 | 3610 | 1.31% |
| 2025-01-16 | 4.60 | 4.59 | -0.01 | -0.22% | 4.53 | 4.67 | 81099 | 3731 | 1.35% |
| 2025-01-15 | 4.57 | 4.60 | 0.04 | 0.88% | 4.50 | 4.62 | 94996 | 4351 | 1.59% |
| 2025-01-14 | 4.41 | 4.56 | 0.18 | 4.11% | 4.41 | 4.56 | 128836 | 5817 | 2.15% |
| 2025-01-13 | 4.29 | 4.38 | 0.05 | 1.15% | 4.22 | 4.42 | 74728 | 3235 | 1.25% |
| 2025-01-10 | 4.44 | 4.33 | -0.12 | -2.70% | 4.33 | 4.52 | 101388 | 4498 | 1.69% |
| 2025-01-09 | 4.40 | 4.45 | 0.06 | 1.37% | 4.34 | 4.49 | 92418 | 4109 | 1.54% |
| 2025-01-08 | 4.44 | 4.39 | -0.06 | -1.35% | 4.25 | 4.44 | 124948 | 5434 | 2.09% |
| 2025-01-07 | 4.32 | 4.45 | 0.11 | 2.53% | 4.30 | 4.45 | 120325 | 5293 | 2.01% |
| 2025-01-06 | 4.25 | 4.34 | 0.06 | 1.40% | 4.09 | 4.60 | 202429 | 8851 | 3.38% |
| 2025-01-03 | 4.53 | 4.28 | -0.21 | -4.68% | 4.26 | 4.53 | 117968 | 5162 | 1.97% |
| 2025-01-02 | 4.65 | 4.49 | -0.15 | -3.23% | 4.46 | 4.67 | 102117 | 4679 | 1.71% |
| 2024-12-31 | 4.74 | 4.64 | -0.09 | -1.90% | 4.60 | 4.77 | 102888 | 4813 | 1.72% |
| 2024-12-30 | 4.78 | 4.73 | -0.05 | -1.05% | 4.62 | 4.78 | 94847 | 4462 | 1.58% |
| 2024-12-27 | 4.73 | 4.78 | 0.07 | 1.49% | 4.70 | 4.82 | 105887 | 5059 | 1.77% |
| 2024-12-26 | 4.53 | 4.71 | 0.15 | 3.29% | 4.52 | 4.77 | 153837 | 7211 | 2.57% |