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 | 5.38 | -0.02 | -0.37% | 5.33 | 5.46 | 165844 | 8944 | 1.29% |
| 2025-04-02 | 5.37 | 5.40 | 0.03 | 0.56% | 5.35 | 5.44 | 136532 | 7380 | 1.07% |
| 2025-04-01 | 5.40 | 5.37 | 0.00 | 0.00% | 5.36 | 5.47 | 193014 | 10450 | 1.51% |
| 2025-03-31 | 5.40 | 5.37 | -0.08 | -1.47% | 5.29 | 5.42 | 264824 | 14169 | 2.07% |
| 2025-03-28 | 5.50 | 5.45 | -0.05 | -0.91% | 5.43 | 5.57 | 226000 | 12413 | 1.76% |
| 2025-03-27 | 5.54 | 5.50 | -0.04 | -0.72% | 5.42 | 5.57 | 184815 | 10179 | 1.44% |
| 2025-03-26 | 5.47 | 5.54 | 0.06 | 1.09% | 5.44 | 5.60 | 240687 | 13360 | 1.88% |
| 2025-03-25 | 5.50 | 5.48 | -0.03 | -0.54% | 5.41 | 5.53 | 240524 | 13174 | 1.88% |
| 2025-03-24 | 5.66 | 5.51 | -0.16 | -2.82% | 5.38 | 5.69 | 363844 | 20033 | 2.84% |
| 2025-03-21 | 5.77 | 5.67 | -0.14 | -2.41% | 5.67 | 5.82 | 285945 | 16372 | 2.23% |
| 2025-03-20 | 5.82 | 5.81 | -0.02 | -0.34% | 5.75 | 5.91 | 266941 | 15589 | 2.08% |
| 2025-03-19 | 5.91 | 5.83 | -0.10 | -1.69% | 5.78 | 5.92 | 301313 | 17568 | 2.35% |
| 2025-03-18 | 5.92 | 5.93 | 0.01 | 0.17% | 5.88 | 6.01 | 352519 | 20939 | 2.75% |
| 2025-03-17 | 5.95 | 5.92 | 0.03 | 0.51% | 5.87 | 6.04 | 455018 | 27108 | 3.55% |
| 2025-03-14 | 5.75 | 5.89 | 0.09 | 1.55% | 5.68 | 5.90 | 411700 | 23977 | 3.21% |
| 2025-03-13 | 5.92 | 5.80 | -0.15 | -2.52% | 5.68 | 5.93 | 420422 | 24288 | 3.28% |
| 2025-03-12 | 5.90 | 5.95 | 0.11 | 1.88% | 5.84 | 6.08 | 533487 | 31947 | 4.16% |
| 2025-03-11 | 5.71 | 5.84 | 0.05 | 0.86% | 5.67 | 5.90 | 379640 | 22013 | 2.96% |
| 2025-03-10 | 5.90 | 5.79 | -0.12 | -2.03% | 5.73 | 5.90 | 353639 | 20471 | 2.76% |
| 2025-03-07 | 5.98 | 5.91 | -0.10 | -1.66% | 5.87 | 6.08 | 468320 | 28014 | 3.65% |
| 2025-03-06 | 5.79 | 6.01 | 0.28 | 4.89% | 5.77 | 6.08 | 650440 | 38832 | 5.08% |
| 2025-03-05 | 5.72 | 5.73 | 0.01 | 0.17% | 5.62 | 5.76 | 343086 | 19506 | 2.68% |
| 2025-03-04 | 5.51 | 5.72 | 0.12 | 2.14% | 5.48 | 5.74 | 363489 | 20612 | 2.84% |
| 2025-03-03 | 5.67 | 5.60 | -0.03 | -0.53% | 5.53 | 5.76 | 429619 | 24309 | 3.35% |
| 2025-02-28 | 5.98 | 5.63 | -0.40 | -6.63% | 5.60 | 6.00 | 598728 | 34514 | 4.67% |
| 2025-02-27 | 6.14 | 6.03 | -0.15 | -2.43% | 5.91 | 6.26 | 695454 | 42155 | 5.43% |
| 2025-02-26 | 6.30 | 6.18 | -0.14 | -2.22% | 6.11 | 6.36 | 784951 | 48491 | 6.13% |
| 2025-02-25 | 6.28 | 6.32 | -0.11 | -1.71% | 6.18 | 6.43 | 585385 | 36972 | 4.57% |
| 2025-02-24 | 6.37 | 6.43 | 0.08 | 1.26% | 6.26 | 6.56 | 757507 | 48388 | 5.91% |
| 2025-02-21 | 6.24 | 6.35 | 0.15 | 2.42% | 6.16 | 6.38 | 603976 | 38035 | 4.71% |
| 2025-02-20 | 6.25 | 6.20 | -0.04 | -0.64% | 6.13 | 6.29 | 473996 | 29431 | 3.70% |
| 2025-02-19 | 6.14 | 6.24 | 0.11 | 1.79% | 6.10 | 6.28 | 506366 | 31511 | 3.95% |
| 2025-02-18 | 6.40 | 6.13 | -0.34 | -5.26% | 6.09 | 6.49 | 774246 | 48585 | 6.04% |
| 2025-02-17 | 6.59 | 6.47 | -0.08 | -1.22% | 6.38 | 6.62 | 941713 | 61220 | 7.35% |
| 2025-02-14 | 6.35 | 6.55 | 0.16 | 2.50% | 6.32 | 6.64 | 1042732 | 67898 | 8.14% |
| 2025-02-13 | 6.44 | 6.39 | -0.05 | -0.78% | 6.24 | 6.51 | 886889 | 56591 | 6.92% |
| 2025-02-12 | 6.40 | 6.44 | -0.01 | -0.16% | 6.39 | 6.52 | 893860 | 57660 | 6.98% |
| 2025-02-11 | 6.51 | 6.45 | -0.19 | -2.86% | 6.25 | 6.55 | 1329192 | 84886 | 10.37% |
| 2025-02-10 | 5.91 | 6.64 | 0.82 | 14.09% | 5.88 | 6.66 | 1628074 | 102956 | 12.70% |
| 2025-02-07 | 5.76 | 5.82 | 0.15 | 2.65% | 5.72 | 5.91 | 635984 | 36987 | 4.96% |
| 2025-02-06 | 5.56 | 5.67 | 0.12 | 2.16% | 5.46 | 5.67 | 407993 | 22871 | 3.18% |
| 2025-02-05 | 5.49 | 5.55 | 0.25 | 4.72% | 5.40 | 5.61 | 517537 | 28641 | 4.04% |
| 2025-01-27 | 5.49 | 5.30 | -0.15 | -2.75% | 5.30 | 5.55 | 269807 | 14576 | 2.11% |
| 2025-01-24 | 5.33 | 5.45 | 0.15 | 2.83% | 5.30 | 5.46 | 334401 | 18091 | 2.61% |
| 2025-01-23 | 5.37 | 5.30 | -0.02 | -0.38% | 5.30 | 5.55 | 317540 | 17249 | 2.48% |
| 2025-01-22 | 5.33 | 5.32 | -0.04 | -0.75% | 5.27 | 5.36 | 194269 | 10323 | 1.52% |
| 2025-01-21 | 5.37 | 5.36 | 0.01 | 0.19% | 5.28 | 5.43 | 225435 | 12055 | 1.76% |
| 2025-01-20 | 5.35 | 5.35 | 0.06 | 1.13% | 5.27 | 5.40 | 236065 | 12634 | 1.84% |
| 2025-01-17 | 5.28 | 5.29 | -0.04 | -0.75% | 5.24 | 5.36 | 235216 | 12444 | 1.84% |
| 2025-01-16 | 5.31 | 5.33 | 0.07 | 1.33% | 5.28 | 5.47 | 332426 | 17812 | 2.59% |
| 2025-01-15 | 5.27 | 5.26 | -0.02 | -0.38% | 5.18 | 5.34 | 332885 | 17509 | 2.60% |
| 2025-01-14 | 4.95 | 5.28 | 0.35 | 7.10% | 4.94 | 5.29 | 403361 | 20765 | 3.15% |
| 2025-01-13 | 4.85 | 4.93 | 0.02 | 0.41% | 4.73 | 4.94 | 256445 | 12488 | 2.00% |
| 2025-01-10 | 5.07 | 4.91 | -0.19 | -3.73% | 4.90 | 5.18 | 274057 | 13818 | 2.14% |
| 2025-01-09 | 5.02 | 5.10 | 0.05 | 0.99% | 4.99 | 5.14 | 255938 | 13056 | 2.00% |
| 2025-01-08 | 5.07 | 5.05 | -0.04 | -0.79% | 4.88 | 5.13 | 346104 | 17349 | 2.70% |
| 2025-01-07 | 4.99 | 5.09 | 0.11 | 2.21% | 4.99 | 5.10 | 284270 | 14356 | 2.22% |
| 2025-01-06 | 5.00 | 4.98 | -0.02 | -0.40% | 4.82 | 5.04 | 332290 | 16481 | 2.59% |
| 2025-01-03 | 5.26 | 5.00 | -0.24 | -4.58% | 4.97 | 5.32 | 366757 | 18715 | 2.86% |
| 2025-01-02 | 5.40 | 5.24 | -0.17 | -3.14% | 5.17 | 5.49 | 368795 | 19728 | 2.88% |
| 2024-12-31 | 5.73 | 5.41 | -0.30 | -5.25% | 5.41 | 5.78 | 379355 | 21050 | 2.96% |
| 2024-12-30 | 5.68 | 5.71 | 0.02 | 0.35% | 5.51 | 5.74 | 340226 | 19274 | 2.65% |
| 2024-12-27 | 5.73 | 5.69 | -0.03 | -0.52% | 5.66 | 5.84 | 316680 | 18252 | 2.47% |
| 2024-12-26 | 5.66 | 5.72 | 0.06 | 1.06% | 5.62 | 5.81 | 275048 | 15809 | 2.15% |