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 | 5.35 | 5.37 | 0.02 | 0.37% | 5.28 | 5.41 | 72213 | 3860 | 1.87% |
| 2025-04-02 | 5.41 | 5.35 | -0.05 | -0.93% | 5.35 | 5.48 | 70336 | 3804 | 1.82% |
| 2025-04-01 | 5.38 | 5.40 | 0.04 | 0.75% | 5.37 | 5.51 | 100128 | 5453 | 2.59% |
| 2025-03-31 | 5.35 | 5.36 | 0.00 | 0.00% | 5.28 | 5.43 | 93891 | 5009 | 2.43% |
| 2025-03-28 | 5.54 | 5.36 | -0.17 | -3.07% | 5.35 | 5.61 | 127326 | 6922 | 3.30% |
| 2025-03-27 | 5.76 | 5.53 | -0.24 | -4.16% | 5.45 | 5.76 | 183167 | 10149 | 4.74% |
| 2025-03-26 | 5.68 | 5.77 | 0.09 | 1.58% | 5.60 | 5.84 | 150034 | 8631 | 3.89% |
| 2025-03-25 | 5.59 | 5.68 | 0.09 | 1.61% | 5.48 | 5.73 | 159092 | 9004 | 4.12% |
| 2025-03-24 | 5.82 | 5.59 | -0.23 | -3.95% | 5.44 | 5.91 | 245035 | 13888 | 6.35% |
| 2025-03-21 | 5.94 | 5.82 | -0.16 | -2.68% | 5.79 | 6.04 | 273190 | 16036 | 7.08% |
| 2025-03-20 | 5.88 | 5.98 | 0.15 | 2.57% | 5.85 | 6.06 | 351352 | 21006 | 9.10% |
| 2025-03-19 | 5.79 | 5.83 | -0.02 | -0.34% | 5.79 | 6.00 | 291010 | 17117 | 7.54% |
| 2025-03-18 | 5.76 | 5.85 | 0.19 | 3.36% | 5.73 | 5.94 | 339322 | 19777 | 8.79% |
| 2025-03-17 | 5.63 | 5.66 | 0.04 | 0.71% | 5.60 | 5.69 | 110730 | 6262 | 2.87% |
| 2025-03-14 | 5.56 | 5.62 | 0.06 | 1.08% | 5.47 | 5.62 | 112103 | 6229 | 2.90% |
| 2025-03-13 | 5.63 | 5.56 | -0.08 | -1.42% | 5.48 | 5.65 | 107574 | 5963 | 2.79% |
| 2025-03-12 | 5.53 | 5.64 | 0.11 | 1.99% | 5.53 | 5.70 | 177897 | 10013 | 4.61% |
| 2025-03-11 | 5.48 | 5.53 | 0.02 | 0.36% | 5.40 | 5.53 | 93024 | 5089 | 2.41% |
| 2025-03-10 | 5.51 | 5.51 | 0.00 | 0.00% | 5.45 | 5.55 | 81005 | 4456 | 2.10% |
| 2025-03-07 | 5.65 | 5.51 | -0.16 | -2.82% | 5.47 | 5.65 | 162327 | 9015 | 4.20% |
| 2025-03-06 | 5.64 | 5.67 | 0.05 | 0.89% | 5.61 | 5.71 | 179194 | 10168 | 4.64% |
| 2025-03-05 | 5.64 | 5.62 | -0.04 | -0.71% | 5.50 | 5.65 | 112669 | 6272 | 2.92% |
| 2025-03-04 | 5.53 | 5.66 | 0.09 | 1.62% | 5.49 | 5.67 | 117684 | 6616 | 3.05% |
| 2025-03-03 | 5.49 | 5.57 | 0.07 | 1.27% | 5.46 | 5.66 | 135874 | 7581 | 3.52% |
| 2025-02-28 | 5.56 | 5.50 | -0.09 | -1.61% | 5.49 | 5.66 | 152201 | 8477 | 3.94% |
| 2025-02-27 | 5.68 | 5.59 | -0.09 | -1.58% | 5.51 | 5.71 | 160898 | 9006 | 4.17% |
| 2025-02-26 | 5.72 | 5.68 | -0.02 | -0.35% | 5.65 | 5.73 | 158057 | 8980 | 4.09% |
| 2025-02-25 | 5.65 | 5.70 | 0.03 | 0.53% | 5.56 | 5.73 | 160858 | 9119 | 4.17% |
| 2025-02-24 | 5.70 | 5.67 | -0.13 | -2.24% | 5.63 | 5.76 | 224584 | 12767 | 5.82% |
| 2025-02-21 | 5.77 | 5.80 | 0.03 | 0.52% | 5.75 | 5.90 | 290372 | 16935 | 7.52% |
| 2025-02-20 | 5.84 | 5.77 | -0.23 | -3.83% | 5.72 | 5.94 | 420908 | 24381 | 10.90% |
| 2025-02-19 | 5.49 | 6.00 | 0.26 | 4.53% | 5.49 | 6.01 | 669594 | 38420 | 17.34% |
| 2025-02-18 | 5.48 | 5.74 | 0.46 | 8.71% | 5.44 | 6.32 | 757099 | 44889 | 19.61% |
| 2025-02-17 | 5.19 | 5.28 | 0.08 | 1.54% | 5.18 | 5.31 | 97642 | 5138 | 2.53% |
| 2025-02-14 | 5.15 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 66085 | 3423 | 1.71% |
| 2025-02-13 | 5.30 | 5.17 | -0.13 | -2.45% | 5.17 | 5.30 | 95148 | 4956 | 2.46% |
| 2025-02-12 | 5.26 | 5.30 | 0.06 | 1.15% | 5.21 | 5.31 | 86641 | 4567 | 2.24% |
| 2025-02-11 | 5.30 | 5.24 | -0.06 | -1.13% | 5.20 | 5.33 | 69086 | 3613 | 1.79% |
| 2025-02-10 | 5.25 | 5.30 | 0.09 | 1.73% | 5.18 | 5.30 | 94697 | 4971 | 2.45% |
| 2025-02-07 | 5.21 | 5.21 | 0.05 | 0.97% | 5.14 | 5.27 | 117666 | 6135 | 3.05% |
| 2025-02-06 | 5.07 | 5.16 | 0.09 | 1.78% | 5.02 | 5.16 | 89194 | 4553 | 2.31% |
| 2025-02-05 | 5.02 | 5.07 | 0.11 | 2.22% | 4.96 | 5.08 | 74138 | 3736 | 1.92% |
| 2025-01-27 | 5.14 | 4.96 | -0.10 | -1.98% | 4.95 | 5.15 | 79828 | 4021 | 2.07% |
| 2025-01-24 | 5.02 | 5.06 | 0.08 | 1.61% | 4.96 | 5.08 | 90371 | 4528 | 2.34% |
| 2025-01-23 | 5.06 | 4.98 | -0.02 | -0.40% | 4.97 | 5.17 | 122672 | 6256 | 3.18% |
| 2025-01-22 | 4.99 | 5.00 | 0.00 | 0.00% | 4.92 | 5.11 | 101158 | 5070 | 2.62% |
| 2025-01-21 | 5.15 | 5.00 | -0.12 | -2.34% | 4.95 | 5.16 | 114049 | 5721 | 2.95% |
| 2025-01-20 | 5.11 | 5.12 | 0.02 | 0.39% | 4.99 | 5.19 | 135999 | 6946 | 3.52% |
| 2025-01-17 | 5.18 | 5.10 | -0.07 | -1.35% | 5.08 | 5.20 | 83751 | 4290 | 2.17% |
| 2025-01-16 | 5.17 | 5.17 | 0.02 | 0.39% | 5.13 | 5.31 | 104961 | 5466 | 2.72% |
| 2025-01-15 | 5.21 | 5.15 | -0.07 | -1.34% | 5.10 | 5.24 | 100511 | 5179 | 2.60% |
| 2025-01-14 | 4.98 | 5.22 | 0.24 | 4.82% | 4.97 | 5.22 | 126832 | 6524 | 3.28% |
| 2025-01-13 | 4.90 | 4.98 | 0.01 | 0.20% | 4.76 | 4.99 | 94994 | 4653 | 2.46% |
| 2025-01-10 | 5.23 | 4.97 | -0.30 | -5.69% | 4.97 | 5.28 | 129191 | 6609 | 3.35% |
| 2025-01-09 | 5.28 | 5.27 | -0.02 | -0.38% | 5.24 | 5.40 | 98118 | 5218 | 2.54% |
| 2025-01-08 | 5.37 | 5.29 | -0.13 | -2.40% | 5.13 | 5.41 | 158310 | 8346 | 4.10% |
| 2025-01-07 | 5.24 | 5.42 | 0.18 | 3.44% | 5.24 | 5.45 | 144389 | 7747 | 3.74% |
| 2025-01-06 | 5.20 | 5.24 | 0.01 | 0.19% | 4.96 | 5.33 | 131610 | 6802 | 3.41% |
| 2025-01-03 | 5.71 | 5.23 | -0.49 | -8.57% | 5.20 | 5.75 | 263603 | 14267 | 6.83% |
| 2025-01-02 | 5.88 | 5.72 | -0.16 | -2.72% | 5.61 | 5.99 | 212993 | 12336 | 5.51% |
| 2024-12-31 | 6.24 | 5.88 | -0.32 | -5.16% | 5.88 | 6.34 | 271488 | 16438 | 7.03% |
| 2024-12-30 | 6.15 | 6.20 | 0.02 | 0.32% | 6.02 | 6.32 | 327409 | 20227 | 8.47% |
| 2024-12-27 | 5.82 | 6.18 | 0.37 | 6.37% | 5.82 | 6.45 | 447066 | 27648 | 11.57% |
| 2024-12-26 | 5.65 | 5.81 | 0.09 | 1.57% | 5.65 | 5.94 | 199370 | 11694 | 5.16% |
| 2024-12-25 | 5.96 | 5.72 | -0.31 | -5.14% | 5.59 | 6.05 | 247324 | 14186 | 6.40% |