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 | 5.50 | 5.49 | -0.01 | -0.18% | 5.44 | 5.61 | 98849 | 5458 | 1.95% |
| 2025-04-02 | 5.47 | 5.50 | 0.03 | 0.55% | 5.38 | 5.63 | 130728 | 7227 | 2.57% |
| 2025-04-01 | 5.32 | 5.47 | 0.18 | 3.40% | 5.31 | 5.53 | 122622 | 6706 | 2.41% |
| 2025-03-31 | 5.41 | 5.29 | -0.15 | -2.76% | 5.23 | 5.45 | 104436 | 5556 | 2.06% |
| 2025-03-28 | 5.45 | 5.44 | -0.04 | -0.73% | 5.40 | 5.51 | 119665 | 6506 | 2.36% |
| 2025-03-27 | 5.50 | 5.48 | -0.06 | -1.08% | 5.44 | 5.63 | 129422 | 7179 | 2.55% |
| 2025-03-26 | 5.48 | 5.54 | 0.03 | 0.54% | 5.47 | 5.61 | 77817 | 4322 | 1.53% |
| 2025-03-25 | 5.49 | 5.51 | -0.02 | -0.36% | 5.43 | 5.60 | 70978 | 3893 | 1.40% |
| 2025-03-24 | 5.56 | 5.53 | -0.03 | -0.54% | 5.44 | 5.61 | 124640 | 6849 | 2.45% |
| 2025-03-21 | 5.57 | 5.56 | -0.01 | -0.18% | 5.51 | 5.70 | 97041 | 5401 | 1.91% |
| 2025-03-20 | 5.58 | 5.57 | -0.03 | -0.54% | 5.55 | 5.63 | 65656 | 3664 | 1.29% |
| 2025-03-19 | 5.62 | 5.60 | -0.04 | -0.71% | 5.58 | 5.71 | 70697 | 3974 | 1.39% |
| 2025-03-18 | 5.62 | 5.64 | 0.00 | 0.00% | 5.58 | 5.66 | 107054 | 6005 | 2.11% |
| 2025-03-17 | 5.82 | 5.64 | -0.20 | -3.42% | 5.62 | 5.87 | 168458 | 9586 | 3.32% |
| 2025-03-14 | 5.76 | 5.84 | 0.05 | 0.86% | 5.68 | 5.88 | 150078 | 8674 | 2.95% |
| 2025-03-13 | 5.76 | 5.79 | 0.02 | 0.35% | 5.61 | 5.82 | 168125 | 9631 | 3.31% |
| 2025-03-12 | 5.90 | 5.77 | -0.08 | -1.37% | 5.73 | 5.93 | 162918 | 9433 | 3.21% |
| 2025-03-11 | 5.43 | 5.85 | 0.37 | 6.75% | 5.41 | 6.00 | 381420 | 21981 | 7.51% |
| 2025-03-10 | 5.65 | 5.48 | -0.19 | -3.35% | 5.43 | 5.69 | 193761 | 10738 | 3.81% |
| 2025-03-07 | 5.64 | 5.67 | 0.03 | 0.53% | 5.56 | 5.69 | 143801 | 8102 | 2.83% |
| 2025-03-06 | 5.57 | 5.64 | 0.04 | 0.71% | 5.52 | 5.74 | 294582 | 16587 | 5.80% |
| 2025-03-05 | 5.30 | 5.60 | 0.27 | 5.07% | 5.20 | 5.65 | 364565 | 19806 | 7.18% |
| 2025-03-04 | 5.10 | 5.33 | 0.18 | 3.50% | 5.08 | 5.44 | 298524 | 15852 | 5.88% |
| 2025-03-03 | 5.00 | 5.15 | 0.19 | 3.83% | 4.99 | 5.30 | 171224 | 8860 | 3.37% |
| 2025-02-28 | 5.12 | 4.96 | -0.18 | -3.50% | 4.92 | 5.13 | 91442 | 4587 | 1.80% |
| 2025-02-27 | 5.17 | 5.14 | -0.03 | -0.58% | 5.04 | 5.21 | 85980 | 4397 | 1.69% |
| 2025-02-26 | 5.18 | 5.17 | 0.02 | 0.39% | 5.15 | 5.25 | 93749 | 4872 | 1.85% |
| 2025-02-25 | 5.14 | 5.15 | -0.03 | -0.58% | 5.11 | 5.24 | 68853 | 3561 | 1.36% |
| 2025-02-24 | 5.24 | 5.18 | -0.02 | -0.38% | 5.13 | 5.25 | 77510 | 4014 | 1.53% |
| 2025-02-21 | 5.27 | 5.20 | -0.06 | -1.14% | 5.19 | 5.30 | 77065 | 4029 | 1.52% |
| 2025-02-20 | 5.21 | 5.26 | 0.05 | 0.96% | 5.19 | 5.28 | 68738 | 3599 | 1.35% |
| 2025-02-19 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 71540 | 3713 | 1.41% |
| 2025-02-18 | 5.24 | 5.18 | -0.08 | -1.52% | 5.16 | 5.29 | 94749 | 4932 | 1.86% |
| 2025-02-17 | 5.28 | 5.26 | 0.04 | 0.77% | 5.16 | 5.31 | 111454 | 5824 | 2.19% |
| 2025-02-14 | 5.19 | 5.22 | 0.01 | 0.19% | 5.19 | 5.29 | 67783 | 3543 | 1.33% |
| 2025-02-13 | 5.29 | 5.21 | -0.09 | -1.70% | 5.20 | 5.33 | 70275 | 3676 | 1.38% |
| 2025-02-12 | 5.33 | 5.30 | -0.02 | -0.38% | 5.23 | 5.34 | 104759 | 5526 | 2.06% |
| 2025-02-11 | 5.38 | 5.32 | -0.06 | -1.12% | 5.25 | 5.38 | 109148 | 5789 | 2.15% |
| 2025-02-10 | 5.11 | 5.38 | 0.28 | 5.49% | 5.06 | 5.43 | 220378 | 11601 | 4.34% |
| 2025-02-07 | 5.03 | 5.10 | 0.09 | 1.80% | 5.01 | 5.14 | 86681 | 4409 | 1.71% |
| 2025-02-06 | 4.95 | 5.01 | 0.04 | 0.80% | 4.93 | 5.03 | 63317 | 3160 | 1.25% |
| 2025-02-05 | 4.99 | 4.97 | 0.00 | 0.00% | 4.93 | 5.03 | 66855 | 3336 | 1.32% |
| 2025-01-27 | 5.02 | 4.97 | 0.02 | 0.40% | 4.97 | 5.14 | 91091 | 4605 | 1.79% |
| 2025-01-24 | 4.91 | 4.95 | 0.08 | 1.64% | 4.84 | 5.00 | 75647 | 3724 | 1.49% |
| 2025-01-23 | 4.91 | 4.87 | 0.00 | 0.00% | 4.86 | 5.04 | 82222 | 4071 | 1.62% |
| 2025-01-22 | 5.09 | 4.87 | -0.04 | -0.81% | 4.84 | 5.10 | 72920 | 3589 | 1.44% |
| 2025-01-21 | 5.00 | 4.91 | -0.08 | -1.60% | 4.84 | 5.05 | 97638 | 4808 | 1.92% |
| 2025-01-20 | 4.99 | 4.99 | 0.03 | 0.60% | 4.90 | 5.02 | 57231 | 2847 | 1.13% |
| 2025-01-17 | 4.90 | 4.96 | 0.06 | 1.22% | 4.85 | 5.01 | 65664 | 3241 | 1.29% |
| 2025-01-16 | 4.88 | 4.90 | 0.00 | 0.00% | 4.87 | 4.99 | 70836 | 3492 | 1.39% |
| 2025-01-15 | 4.84 | 4.90 | 0.01 | 0.20% | 4.83 | 4.97 | 86758 | 4248 | 1.71% |
| 2025-01-14 | 4.69 | 4.89 | 0.19 | 4.04% | 4.69 | 4.89 | 86256 | 4142 | 1.70% |
| 2025-01-13 | 4.55 | 4.70 | 0.12 | 2.62% | 4.45 | 4.71 | 81546 | 3762 | 1.60% |
| 2025-01-10 | 4.68 | 4.58 | -0.09 | -1.93% | 4.58 | 4.75 | 71071 | 3308 | 1.40% |
| 2025-01-09 | 4.67 | 4.67 | -0.04 | -0.85% | 4.65 | 4.76 | 53543 | 2517 | 1.05% |
| 2025-01-08 | 4.77 | 4.71 | -0.07 | -1.46% | 4.59 | 4.82 | 87080 | 4101 | 1.71% |
| 2025-01-07 | 4.82 | 4.78 | 0.00 | 0.00% | 4.71 | 4.87 | 69364 | 3307 | 1.37% |
| 2025-01-06 | 4.70 | 4.78 | 0.11 | 2.36% | 4.47 | 4.88 | 102495 | 4856 | 2.02% |
| 2025-01-03 | 4.87 | 4.67 | -0.18 | -3.71% | 4.65 | 4.92 | 111307 | 5307 | 2.19% |
| 2025-01-02 | 4.90 | 4.85 | -0.08 | -1.62% | 4.81 | 5.04 | 93953 | 4624 | 1.85% |
| 2024-12-31 | 5.06 | 4.93 | -0.11 | -2.18% | 4.93 | 5.07 | 80308 | 4005 | 1.58% |
| 2024-12-30 | 5.15 | 5.04 | -0.13 | -2.51% | 4.92 | 5.18 | 144230 | 7232 | 2.84% |
| 2024-12-27 | 5.18 | 5.17 | -0.01 | -0.19% | 5.12 | 5.23 | 68220 | 3541 | 1.34% |
| 2024-12-26 | 5.18 | 5.18 | 0.00 | 0.00% | 5.14 | 5.25 | 85429 | 4434 | 1.68% |