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 | 5.48 | 5.53 | 0.02 | 0.36% | 5.46 | 5.58 | 98866 | 5453 | 1.30% |
| 2025-04-02 | 5.46 | 5.51 | 0.03 | 0.55% | 5.44 | 5.61 | 101355 | 5611 | 1.33% |
| 2025-04-01 | 5.41 | 5.48 | 0.07 | 1.29% | 5.41 | 5.58 | 140238 | 7728 | 1.85% |
| 2025-03-31 | 5.51 | 5.41 | -0.14 | -2.52% | 5.34 | 5.56 | 136253 | 7412 | 1.79% |
| 2025-03-28 | 5.60 | 5.55 | -0.07 | -1.25% | 5.53 | 5.62 | 100992 | 5618 | 1.33% |
| 2025-03-27 | 5.67 | 5.62 | -0.04 | -0.71% | 5.52 | 5.68 | 136161 | 7636 | 1.79% |
| 2025-03-26 | 5.52 | 5.66 | 0.12 | 2.17% | 5.51 | 5.77 | 194722 | 11030 | 2.56% |
| 2025-03-25 | 5.63 | 5.54 | -0.09 | -1.60% | 5.51 | 5.65 | 202089 | 11255 | 2.66% |
| 2025-03-24 | 5.67 | 5.63 | -0.06 | -1.05% | 5.51 | 5.69 | 172747 | 9689 | 2.27% |
| 2025-03-21 | 5.66 | 5.69 | 0.03 | 0.53% | 5.59 | 5.72 | 176806 | 9991 | 2.33% |
| 2025-03-20 | 5.68 | 5.66 | -0.04 | -0.70% | 5.65 | 5.72 | 132405 | 7528 | 1.74% |
| 2025-03-19 | 5.71 | 5.70 | 0.01 | 0.18% | 5.61 | 5.71 | 160180 | 9071 | 2.11% |
| 2025-03-18 | 5.62 | 5.69 | 0.08 | 1.43% | 5.59 | 5.70 | 118985 | 6721 | 1.57% |
| 2025-03-17 | 5.58 | 5.61 | 0.03 | 0.54% | 5.56 | 5.63 | 119992 | 6707 | 1.58% |
| 2025-03-14 | 5.46 | 5.58 | 0.12 | 2.20% | 5.41 | 5.59 | 141282 | 7807 | 1.86% |
| 2025-03-13 | 5.49 | 5.46 | -0.04 | -0.73% | 5.39 | 5.51 | 100480 | 5461 | 1.32% |
| 2025-03-12 | 5.43 | 5.50 | 0.07 | 1.29% | 5.43 | 5.54 | 151916 | 8340 | 2.00% |
| 2025-03-11 | 5.38 | 5.43 | -0.01 | -0.18% | 5.33 | 5.44 | 88132 | 4749 | 1.16% |
| 2025-03-10 | 5.45 | 5.44 | 0.01 | 0.18% | 5.39 | 5.48 | 87745 | 4760 | 1.16% |
| 2025-03-07 | 5.42 | 5.43 | 0.00 | 0.00% | 5.40 | 5.49 | 119430 | 6503 | 1.57% |
| 2025-03-06 | 5.34 | 5.43 | 0.09 | 1.69% | 5.31 | 5.44 | 109856 | 5926 | 1.45% |
| 2025-03-05 | 5.43 | 5.34 | -0.08 | -1.48% | 5.28 | 5.43 | 109189 | 5818 | 1.44% |
| 2025-03-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.34 | 5.44 | 73103 | 3959 | 0.96% |
| 2025-03-03 | 5.34 | 5.39 | 0.08 | 1.51% | 5.34 | 5.48 | 155305 | 8425 | 2.05% |
| 2025-02-28 | 5.49 | 5.31 | -0.14 | -2.57% | 5.29 | 5.53 | 121871 | 6597 | 1.60% |
| 2025-02-27 | 5.48 | 5.45 | -0.02 | -0.37% | 5.37 | 5.48 | 113749 | 6176 | 1.50% |
| 2025-02-26 | 5.36 | 5.47 | 0.14 | 2.63% | 5.34 | 5.48 | 127813 | 6938 | 1.68% |
| 2025-02-25 | 5.34 | 5.33 | -0.04 | -0.74% | 5.28 | 5.37 | 85554 | 4560 | 1.13% |
| 2025-02-24 | 5.33 | 5.37 | 0.03 | 0.56% | 5.31 | 5.40 | 107372 | 5750 | 1.41% |
| 2025-02-21 | 5.36 | 5.34 | -0.03 | -0.56% | 5.27 | 5.38 | 89223 | 4756 | 1.17% |
| 2025-02-20 | 5.35 | 5.37 | 0.01 | 0.19% | 5.30 | 5.39 | 100606 | 5383 | 1.32% |
| 2025-02-19 | 5.33 | 5.36 | 0.00 | 0.00% | 5.30 | 5.38 | 128751 | 6879 | 1.70% |
| 2025-02-18 | 5.45 | 5.36 | -0.08 | -1.47% | 5.33 | 5.55 | 153948 | 8389 | 2.03% |
| 2025-02-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.38 | 5.47 | 86502 | 4694 | 1.14% |
| 2025-02-14 | 5.41 | 5.39 | -0.02 | -0.37% | 5.38 | 5.45 | 61899 | 3345 | 0.82% |
| 2025-02-13 | 5.50 | 5.41 | -0.08 | -1.46% | 5.41 | 5.50 | 79309 | 4325 | 1.04% |
| 2025-02-12 | 5.49 | 5.49 | 0.01 | 0.18% | 5.43 | 5.51 | 74548 | 4077 | 0.98% |
| 2025-02-11 | 5.51 | 5.48 | -0.04 | -0.72% | 5.45 | 5.53 | 60760 | 3325 | 0.80% |
| 2025-02-10 | 5.49 | 5.52 | 0.03 | 0.55% | 5.45 | 5.53 | 77285 | 4245 | 1.02% |
| 2025-02-07 | 5.41 | 5.49 | 0.07 | 1.29% | 5.41 | 5.55 | 117204 | 6436 | 1.54% |
| 2025-02-06 | 5.33 | 5.42 | 0.08 | 1.50% | 5.30 | 5.42 | 75411 | 4051 | 0.99% |
| 2025-02-05 | 5.40 | 5.34 | -0.01 | -0.19% | 5.31 | 5.40 | 68465 | 3662 | 0.90% |
| 2025-01-27 | 5.35 | 5.35 | 0.01 | 0.19% | 5.35 | 5.45 | 73199 | 3949 | 0.96% |
| 2025-01-24 | 5.28 | 5.34 | 0.09 | 1.71% | 5.24 | 5.35 | 68624 | 3638 | 0.90% |
| 2025-01-23 | 5.30 | 5.25 | 0.01 | 0.19% | 5.25 | 5.37 | 72479 | 3860 | 0.95% |
| 2025-01-22 | 5.30 | 5.24 | -0.06 | -1.13% | 5.21 | 5.31 | 49736 | 2611 | 0.65% |
| 2025-01-21 | 5.37 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 52971 | 2814 | 0.70% |
| 2025-01-20 | 5.30 | 5.35 | 0.07 | 1.33% | 5.27 | 5.36 | 70133 | 3742 | 0.92% |
| 2025-01-17 | 5.34 | 5.28 | -0.06 | -1.12% | 5.25 | 5.34 | 74244 | 3928 | 0.98% |
| 2025-01-16 | 5.30 | 5.34 | 0.07 | 1.33% | 5.29 | 5.41 | 92174 | 4931 | 1.21% |
| 2025-01-15 | 5.24 | 5.27 | 0.04 | 0.76% | 5.19 | 5.30 | 87793 | 4611 | 1.16% |
| 2025-01-14 | 5.03 | 5.23 | 0.20 | 3.98% | 5.03 | 5.24 | 84784 | 4382 | 1.12% |
| 2025-01-13 | 4.95 | 5.03 | 0.03 | 0.60% | 4.85 | 5.03 | 70386 | 3493 | 0.93% |
| 2025-01-10 | 5.20 | 5.00 | -0.19 | -3.66% | 5.00 | 5.23 | 79432 | 4055 | 1.05% |
| 2025-01-09 | 5.17 | 5.19 | 0.01 | 0.19% | 5.13 | 5.25 | 58296 | 3034 | 0.77% |
| 2025-01-08 | 5.23 | 5.18 | -0.08 | -1.52% | 5.02 | 5.24 | 100609 | 5180 | 1.32% |
| 2025-01-07 | 5.10 | 5.26 | 0.18 | 3.54% | 5.10 | 5.26 | 81312 | 4214 | 1.07% |
| 2025-01-06 | 5.08 | 5.08 | 0.00 | 0.00% | 4.90 | 5.15 | 79891 | 4031 | 1.05% |
| 2025-01-03 | 5.32 | 5.08 | -0.22 | -4.15% | 5.07 | 5.35 | 103594 | 5378 | 1.36% |
| 2025-01-02 | 5.44 | 5.30 | -0.14 | -2.57% | 5.26 | 5.50 | 88434 | 4757 | 1.16% |
| 2024-12-31 | 5.60 | 5.44 | -0.16 | -2.86% | 5.43 | 5.64 | 79441 | 4383 | 1.05% |
| 2024-12-30 | 5.61 | 5.60 | -0.05 | -0.88% | 5.52 | 5.65 | 77579 | 4336 | 1.02% |
| 2024-12-27 | 5.50 | 5.65 | 0.15 | 2.73% | 5.50 | 5.77 | 148481 | 8412 | 1.96% |
| 2024-12-26 | 5.43 | 5.50 | 0.06 | 1.10% | 5.43 | 5.53 | 53042 | 2919 | 0.70% |