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 | 5.43 | 5.52 | 0.03 | 0.55% | 5.39 | 5.54 | 194707 | 10651 | 1.94% |
| 2025-04-02 | 5.49 | 5.49 | 0.00 | 0.00% | 5.45 | 5.57 | 159313 | 8788 | 1.59% |
| 2025-04-01 | 5.50 | 5.49 | 0.00 | 0.00% | 5.48 | 5.58 | 186336 | 10298 | 1.85% |
| 2025-03-31 | 5.50 | 5.49 | -0.06 | -1.08% | 5.27 | 5.56 | 360432 | 19492 | 3.59% |
| 2025-03-28 | 5.70 | 5.55 | -0.16 | -2.80% | 5.55 | 5.76 | 304852 | 17169 | 3.03% |
| 2025-03-27 | 5.90 | 5.71 | -0.24 | -4.03% | 5.69 | 5.95 | 452647 | 26156 | 4.51% |
| 2025-03-26 | 5.99 | 5.95 | -0.10 | -1.65% | 5.84 | 6.11 | 395119 | 23636 | 3.93% |
| 2025-03-25 | 6.17 | 6.05 | -0.11 | -1.79% | 5.98 | 6.30 | 593706 | 36397 | 5.91% |
| 2025-03-24 | 5.97 | 6.16 | 0.15 | 2.50% | 5.83 | 6.22 | 748864 | 45320 | 7.46% |
| 2025-03-21 | 5.93 | 6.01 | 0.05 | 0.84% | 5.87 | 6.12 | 637992 | 38265 | 6.35% |
| 2025-03-20 | 5.79 | 5.96 | 0.16 | 2.76% | 5.77 | 6.05 | 585176 | 34751 | 5.83% |
| 2025-03-19 | 5.82 | 5.80 | -0.03 | -0.51% | 5.77 | 5.90 | 255168 | 14863 | 2.54% |
| 2025-03-18 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.90 | 285100 | 16652 | 2.84% |
| 2025-03-17 | 5.80 | 5.84 | 0.08 | 1.39% | 5.77 | 5.90 | 316402 | 18477 | 3.15% |
| 2025-03-14 | 5.64 | 5.76 | 0.08 | 1.41% | 5.59 | 5.79 | 274892 | 15688 | 2.74% |
| 2025-03-13 | 5.84 | 5.68 | -0.16 | -2.74% | 5.59 | 5.88 | 361792 | 20576 | 3.60% |
| 2025-03-12 | 5.73 | 5.84 | 0.13 | 2.28% | 5.71 | 5.91 | 495858 | 28882 | 4.94% |
| 2025-03-11 | 5.67 | 5.71 | -0.04 | -0.70% | 5.60 | 5.75 | 308743 | 17521 | 3.07% |
| 2025-03-10 | 5.73 | 5.75 | -0.01 | -0.17% | 5.70 | 5.81 | 293887 | 16899 | 2.93% |
| 2025-03-07 | 5.82 | 5.76 | -0.11 | -1.87% | 5.71 | 5.96 | 520820 | 30375 | 5.18% |
| 2025-03-06 | 5.85 | 5.87 | -0.04 | -0.68% | 5.78 | 5.99 | 773670 | 45334 | 7.70% |
| 2025-03-05 | 5.44 | 5.91 | 0.46 | 8.44% | 5.33 | 6.40 | 1179914 | 69102 | 11.75% |
| 2025-03-04 | 5.32 | 5.45 | 0.11 | 2.06% | 5.27 | 5.48 | 269200 | 14594 | 2.68% |
| 2025-03-03 | 5.40 | 5.34 | -0.09 | -1.66% | 5.27 | 5.52 | 338361 | 18289 | 3.37% |
| 2025-02-28 | 5.70 | 5.43 | -0.31 | -5.40% | 5.40 | 5.71 | 402601 | 22299 | 4.01% |
| 2025-02-27 | 5.70 | 5.74 | 0.06 | 1.06% | 5.60 | 5.84 | 557035 | 31965 | 5.55% |
| 2025-02-26 | 5.62 | 5.68 | 0.04 | 0.71% | 5.62 | 5.72 | 431446 | 24499 | 4.30% |
| 2025-02-25 | 5.51 | 5.64 | 0.04 | 0.71% | 5.46 | 5.74 | 458285 | 25844 | 4.56% |
| 2025-02-24 | 5.63 | 5.60 | 0.05 | 0.90% | 5.54 | 5.70 | 469940 | 26417 | 4.68% |
| 2025-02-21 | 5.64 | 5.55 | -0.08 | -1.42% | 5.49 | 5.65 | 506879 | 28070 | 5.05% |
| 2025-02-20 | 5.35 | 5.63 | 0.28 | 5.23% | 5.27 | 5.65 | 755819 | 41615 | 7.52% |
| 2025-02-19 | 5.17 | 5.35 | 0.18 | 3.48% | 5.17 | 5.37 | 390480 | 20808 | 3.89% |
| 2025-02-18 | 5.38 | 5.17 | -0.19 | -3.54% | 5.14 | 5.40 | 304664 | 16053 | 3.03% |
| 2025-02-17 | 5.20 | 5.36 | 0.17 | 3.28% | 5.18 | 5.40 | 367036 | 19528 | 3.65% |
| 2025-02-14 | 5.25 | 5.19 | -0.09 | -1.70% | 5.15 | 5.29 | 259988 | 13546 | 2.59% |
| 2025-02-13 | 5.35 | 5.28 | -0.05 | -0.94% | 5.27 | 5.41 | 325971 | 17398 | 3.25% |
| 2025-02-12 | 5.29 | 5.33 | 0.04 | 0.76% | 5.26 | 5.35 | 234221 | 12434 | 2.33% |
| 2025-02-11 | 5.39 | 5.29 | -0.11 | -2.04% | 5.25 | 5.39 | 298290 | 15812 | 2.97% |
| 2025-02-10 | 5.42 | 5.40 | -0.01 | -0.18% | 5.34 | 5.44 | 298574 | 16073 | 2.97% |
| 2025-02-07 | 5.40 | 5.41 | 0.03 | 0.56% | 5.31 | 5.47 | 384625 | 20822 | 3.83% |
| 2025-02-06 | 5.24 | 5.38 | 0.11 | 2.09% | 5.19 | 5.39 | 314037 | 16752 | 3.13% |
| 2025-02-05 | 5.13 | 5.27 | 0.18 | 3.54% | 5.11 | 5.31 | 256240 | 13386 | 2.55% |
| 2025-01-27 | 5.23 | 5.09 | -0.13 | -2.49% | 5.09 | 5.28 | 190092 | 9799 | 1.89% |
| 2025-01-24 | 5.15 | 5.22 | 0.05 | 0.97% | 5.08 | 5.22 | 190278 | 9816 | 1.89% |
| 2025-01-23 | 5.20 | 5.17 | 0.02 | 0.39% | 5.17 | 5.35 | 272781 | 14363 | 2.72% |
| 2025-01-22 | 5.20 | 5.15 | -0.06 | -1.15% | 5.12 | 5.22 | 154809 | 7992 | 1.54% |
| 2025-01-21 | 5.23 | 5.21 | 0.01 | 0.19% | 5.12 | 5.25 | 172493 | 8942 | 1.72% |
| 2025-01-20 | 5.23 | 5.20 | 0.03 | 0.58% | 5.17 | 5.28 | 169757 | 8833 | 1.69% |
| 2025-01-17 | 5.18 | 5.17 | -0.02 | -0.39% | 5.14 | 5.23 | 181556 | 9407 | 1.81% |
| 2025-01-16 | 5.20 | 5.19 | 0.04 | 0.78% | 5.14 | 5.36 | 250404 | 13139 | 2.49% |
| 2025-01-15 | 5.26 | 5.15 | -0.12 | -2.28% | 5.13 | 5.28 | 241939 | 12569 | 2.41% |
| 2025-01-14 | 4.90 | 5.27 | 0.37 | 7.55% | 4.90 | 5.27 | 373689 | 19248 | 3.72% |
| 2025-01-13 | 4.88 | 4.90 | 0.07 | 1.45% | 4.67 | 4.97 | 230845 | 11196 | 2.30% |
| 2025-01-10 | 5.02 | 4.83 | -0.19 | -3.78% | 4.83 | 5.08 | 222659 | 11059 | 2.22% |
| 2025-01-09 | 4.92 | 5.02 | 0.07 | 1.41% | 4.89 | 5.08 | 217080 | 10870 | 2.16% |
| 2025-01-08 | 4.89 | 4.95 | 0.01 | 0.20% | 4.72 | 5.02 | 294008 | 14350 | 2.93% |
| 2025-01-07 | 4.81 | 4.94 | 0.12 | 2.49% | 4.76 | 4.95 | 227478 | 11039 | 2.26% |
| 2025-01-06 | 4.77 | 4.82 | 0.06 | 1.26% | 4.62 | 4.87 | 243924 | 11644 | 2.43% |
| 2025-01-03 | 5.03 | 4.76 | -0.29 | -5.74% | 4.75 | 5.09 | 336850 | 16457 | 3.35% |
| 2025-01-02 | 5.26 | 5.05 | -0.21 | -3.99% | 4.98 | 5.32 | 361436 | 18573 | 3.49% |
| 2024-12-31 | 5.45 | 5.26 | -0.13 | -2.41% | 5.24 | 5.57 | 322443 | 17394 | 3.11% |
| 2024-12-30 | 5.49 | 5.39 | -0.10 | -1.82% | 5.32 | 5.49 | 169433 | 9126 | 1.63% |
| 2024-12-27 | 5.43 | 5.49 | 0.07 | 1.29% | 5.43 | 5.56 | 217842 | 11979 | 2.10% |
| 2024-12-26 | 5.33 | 5.42 | 0.09 | 1.69% | 5.33 | 5.49 | 237393 | 12894 | 2.29% |
| 2024-12-25 | 5.58 | 5.33 | -0.24 | -4.31% | 5.27 | 5.59 | 335433 | 17996 | 3.24% |