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 | 5.16 | 5.18 | -0.04 | -0.77% | 5.12 | 5.26 | 252858 | 13133 | 1.64% |
| 2025-04-02 | 5.23 | 5.22 | 0.02 | 0.38% | 5.22 | 5.29 | 219939 | 11554 | 1.43% |
| 2025-04-01 | 5.21 | 5.20 | 0.03 | 0.58% | 5.18 | 5.27 | 277311 | 14489 | 1.80% |
| 2025-03-31 | 5.17 | 5.17 | -0.05 | -0.96% | 5.03 | 5.20 | 390925 | 19999 | 2.54% |
| 2025-03-28 | 5.33 | 5.22 | -0.11 | -2.06% | 5.22 | 5.37 | 301526 | 15922 | 1.96% |
| 2025-03-27 | 5.38 | 5.33 | -0.07 | -1.30% | 5.31 | 5.44 | 276241 | 14829 | 1.79% |
| 2025-03-26 | 5.32 | 5.40 | 0.06 | 1.12% | 5.32 | 5.46 | 294438 | 15943 | 1.91% |
| 2025-03-25 | 5.44 | 5.34 | -0.09 | -1.66% | 5.32 | 5.47 | 324682 | 17501 | 2.11% |
| 2025-03-24 | 5.57 | 5.43 | -0.15 | -2.69% | 5.27 | 5.58 | 577262 | 31190 | 3.74% |
| 2025-03-21 | 5.73 | 5.58 | -0.21 | -3.63% | 5.57 | 5.78 | 608813 | 34327 | 3.95% |
| 2025-03-20 | 5.82 | 5.79 | -0.02 | -0.34% | 5.73 | 5.88 | 388985 | 22659 | 2.52% |
| 2025-03-19 | 5.88 | 5.81 | -0.11 | -1.86% | 5.77 | 5.90 | 502775 | 29269 | 3.26% |
| 2025-03-18 | 6.00 | 5.92 | -0.03 | -0.50% | 5.88 | 6.05 | 533644 | 31771 | 3.46% |
| 2025-03-17 | 5.94 | 5.95 | 0.02 | 0.34% | 5.87 | 6.05 | 567989 | 33879 | 3.68% |
| 2025-03-14 | 5.80 | 5.93 | 0.09 | 1.54% | 5.71 | 5.93 | 619049 | 36240 | 4.02% |
| 2025-03-13 | 6.05 | 5.84 | -0.24 | -3.95% | 5.78 | 6.08 | 859962 | 50646 | 5.58% |
| 2025-03-12 | 6.01 | 6.08 | 0.14 | 2.36% | 5.97 | 6.31 | 1140635 | 70228 | 7.40% |
| 2025-03-11 | 5.85 | 5.94 | -0.03 | -0.50% | 5.80 | 5.98 | 549644 | 32403 | 3.57% |
| 2025-03-10 | 6.08 | 5.97 | -0.06 | -1.00% | 5.92 | 6.12 | 631239 | 37912 | 4.09% |
| 2025-03-07 | 6.10 | 6.03 | -0.14 | -2.27% | 5.96 | 6.23 | 904534 | 55083 | 5.87% |
| 2025-03-06 | 6.24 | 6.17 | 0.19 | 3.18% | 6.12 | 6.32 | 1132077 | 70091 | 7.34% |
| 2025-03-05 | 5.92 | 5.98 | 0.02 | 0.34% | 5.85 | 6.00 | 608035 | 36093 | 3.94% |
| 2025-03-04 | 5.64 | 5.96 | 0.25 | 4.38% | 5.61 | 5.98 | 827976 | 48654 | 5.37% |
| 2025-03-03 | 5.78 | 5.71 | -0.03 | -0.52% | 5.65 | 5.89 | 633717 | 36646 | 4.11% |
| 2025-02-28 | 6.15 | 5.74 | -0.45 | -7.27% | 5.71 | 6.18 | 1048786 | 62152 | 6.80% |
| 2025-02-27 | 6.43 | 6.19 | -0.24 | -3.73% | 6.07 | 6.43 | 1361428 | 84686 | 8.83% |
| 2025-02-26 | 6.43 | 6.43 | -0.06 | -0.92% | 6.34 | 6.49 | 1036546 | 66326 | 6.72% |
| 2025-02-25 | 6.22 | 6.49 | 0.11 | 1.72% | 6.19 | 6.59 | 1499783 | 97049 | 9.73% |
| 2025-02-24 | 6.49 | 6.38 | -0.24 | -3.63% | 6.31 | 6.55 | 1468162 | 94273 | 9.52% |
| 2025-02-21 | 6.38 | 6.62 | 0.27 | 4.25% | 6.29 | 6.72 | 2122216 | 138575 | 13.77% |
| 2025-02-20 | 6.39 | 6.35 | -0.14 | -2.16% | 6.27 | 6.55 | 1669683 | 106496 | 10.83% |
| 2025-02-19 | 6.44 | 6.49 | 0.20 | 3.18% | 6.16 | 6.55 | 2166229 | 138432 | 14.05% |
| 2025-02-18 | 5.99 | 6.29 | 0.24 | 3.97% | 5.97 | 6.46 | 2616502 | 163335 | 16.97% |
| 2025-02-17 | 6.06 | 6.05 | 0.16 | 2.72% | 5.97 | 6.26 | 1722658 | 105511 | 11.17% |
| 2025-02-14 | 5.82 | 5.89 | 0.12 | 2.08% | 5.72 | 5.95 | 1126685 | 66083 | 7.31% |
| 2025-02-13 | 5.88 | 5.77 | -0.12 | -2.04% | 5.71 | 5.88 | 879561 | 50998 | 5.70% |
| 2025-02-12 | 5.80 | 5.89 | 0.06 | 1.03% | 5.78 | 5.93 | 827650 | 48532 | 5.37% |
| 2025-02-11 | 5.90 | 5.83 | -0.08 | -1.35% | 5.75 | 5.94 | 931730 | 54287 | 6.04% |
| 2025-02-10 | 5.73 | 5.91 | 0.20 | 3.50% | 5.71 | 5.92 | 1147684 | 67038 | 7.44% |
| 2025-02-07 | 5.76 | 5.71 | -0.02 | -0.35% | 5.59 | 5.83 | 1496168 | 85623 | 9.70% |
| 2025-02-06 | 5.23 | 5.73 | 0.45 | 8.52% | 5.20 | 5.75 | 1361462 | 75160 | 8.83% |
| 2025-02-05 | 5.13 | 5.28 | 0.26 | 5.18% | 5.10 | 5.33 | 819511 | 43029 | 5.32% |
| 2025-01-27 | 5.26 | 5.02 | -0.14 | -2.71% | 5.02 | 5.29 | 537735 | 27470 | 3.49% |
| 2025-01-24 | 5.01 | 5.16 | 0.15 | 2.99% | 4.93 | 5.17 | 865265 | 43932 | 5.61% |
| 2025-01-23 | 5.20 | 5.01 | -0.29 | -5.47% | 4.99 | 5.34 | 1444827 | 74528 | 9.37% |
| 2025-01-22 | 5.50 | 5.30 | -0.23 | -4.16% | 5.29 | 5.50 | 687712 | 36817 | 4.46% |
| 2025-01-21 | 5.55 | 5.53 | 0.05 | 0.91% | 5.50 | 5.64 | 643344 | 35692 | 4.17% |
| 2025-01-20 | 5.58 | 5.48 | -0.02 | -0.36% | 5.44 | 5.62 | 636663 | 35037 | 4.13% |
| 2025-01-17 | 5.60 | 5.50 | -0.21 | -3.68% | 5.45 | 5.66 | 1026261 | 56654 | 6.66% |
| 2025-01-16 | 5.51 | 5.71 | 0.26 | 4.77% | 5.48 | 6.00 | 1746002 | 100185 | 11.32% |
| 2025-01-15 | 5.47 | 5.45 | -0.09 | -1.62% | 5.41 | 5.57 | 814930 | 44582 | 5.29% |
| 2025-01-14 | 5.25 | 5.54 | 0.38 | 7.36% | 5.25 | 5.54 | 1233905 | 66981 | 8.00% |
| 2025-01-13 | 5.15 | 5.16 | -0.03 | -0.58% | 4.93 | 5.20 | 770928 | 39102 | 5.00% |
| 2025-01-10 | 5.20 | 5.19 | 0.08 | 1.57% | 5.19 | 5.56 | 1602810 | 85855 | 10.40% |
| 2025-01-09 | 5.03 | 5.11 | 0.01 | 0.20% | 5.01 | 5.17 | 596903 | 30543 | 3.87% |
| 2025-01-08 | 5.07 | 5.10 | 0.02 | 0.39% | 4.83 | 5.19 | 863368 | 43248 | 5.60% |
| 2025-01-07 | 4.84 | 5.08 | 0.27 | 5.61% | 4.84 | 5.08 | 759808 | 37789 | 4.93% |
| 2025-01-06 | 4.95 | 4.81 | -0.16 | -3.22% | 4.78 | 5.06 | 710139 | 34759 | 4.61% |
| 2025-01-03 | 5.36 | 4.97 | -0.39 | -7.28% | 4.94 | 5.44 | 883635 | 45192 | 5.73% |
| 2025-01-02 | 5.47 | 5.36 | -0.12 | -2.19% | 5.27 | 5.58 | 679878 | 36870 | 4.41% |
| 2024-12-31 | 5.80 | 5.48 | -0.28 | -4.86% | 5.45 | 5.85 | 828877 | 46425 | 5.38% |
| 2024-12-30 | 5.91 | 5.76 | -0.20 | -3.36% | 5.73 | 5.95 | 666827 | 38611 | 4.33% |
| 2024-12-27 | 5.98 | 5.96 | -0.01 | -0.17% | 5.95 | 6.14 | 614333 | 37119 | 3.98% |
| 2024-12-26 | 5.94 | 5.97 | 0.01 | 0.17% | 5.93 | 6.09 | 626159 | 37731 | 4.06% |
| 2024-12-25 | 6.28 | 5.96 | -0.35 | -5.55% | 5.89 | 6.35 | 957517 | 57580 | 6.21% |