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 | 5.39 | 5.49 | 0.03 | 0.55% | 5.36 | 5.59 | 121763 | 6710 | 2.06% |
| 2025-04-02 | 5.41 | 5.46 | 0.05 | 0.92% | 5.35 | 5.57 | 113560 | 6184 | 1.93% |
| 2025-04-01 | 5.26 | 5.41 | 0.17 | 3.24% | 5.26 | 5.50 | 132100 | 7175 | 2.24% |
| 2025-03-31 | 5.31 | 5.24 | -0.15 | -2.78% | 5.19 | 5.35 | 101564 | 5335 | 1.72% |
| 2025-03-28 | 5.51 | 5.39 | -0.14 | -2.53% | 5.38 | 5.59 | 100105 | 5485 | 1.70% |
| 2025-03-27 | 5.42 | 5.53 | 0.11 | 2.03% | 5.32 | 5.57 | 115704 | 6323 | 1.96% |
| 2025-03-26 | 5.35 | 5.42 | 0.05 | 0.93% | 5.33 | 5.49 | 73545 | 3997 | 1.25% |
| 2025-03-25 | 5.32 | 5.37 | 0.04 | 0.75% | 5.26 | 5.39 | 74686 | 3973 | 1.27% |
| 2025-03-24 | 5.47 | 5.33 | -0.16 | -2.91% | 5.23 | 5.50 | 112077 | 5990 | 1.90% |
| 2025-03-21 | 5.60 | 5.49 | -0.10 | -1.79% | 5.47 | 5.63 | 103307 | 5737 | 1.75% |
| 2025-03-20 | 5.54 | 5.59 | 0.05 | 0.90% | 5.50 | 5.60 | 70990 | 3942 | 1.20% |
| 2025-03-19 | 5.59 | 5.54 | -0.05 | -0.89% | 5.51 | 5.66 | 89828 | 5003 | 1.52% |
| 2025-03-18 | 5.63 | 5.59 | -0.01 | -0.18% | 5.56 | 5.64 | 59198 | 3310 | 1.00% |
| 2025-03-17 | 5.63 | 5.60 | 0.00 | 0.00% | 5.55 | 5.65 | 85336 | 4777 | 1.45% |
| 2025-03-14 | 5.42 | 5.60 | 0.17 | 3.13% | 5.40 | 5.61 | 119451 | 6594 | 2.03% |
| 2025-03-13 | 5.50 | 5.43 | -0.05 | -0.91% | 5.36 | 5.50 | 65650 | 3556 | 1.11% |
| 2025-03-12 | 5.51 | 5.48 | -0.04 | -0.72% | 5.46 | 5.53 | 70530 | 3866 | 1.20% |
| 2025-03-11 | 5.52 | 5.52 | -0.04 | -0.72% | 5.43 | 5.54 | 79832 | 4380 | 1.35% |
| 2025-03-10 | 5.45 | 5.56 | 0.10 | 1.83% | 5.44 | 5.57 | 81856 | 4509 | 1.39% |
| 2025-03-07 | 5.48 | 5.46 | -0.04 | -0.73% | 5.41 | 5.56 | 78819 | 4315 | 1.34% |
| 2025-03-06 | 5.43 | 5.50 | 0.10 | 1.85% | 5.39 | 5.52 | 73762 | 4035 | 1.25% |
| 2025-03-05 | 5.49 | 5.40 | -0.09 | -1.64% | 5.33 | 5.50 | 85826 | 4612 | 1.46% |
| 2025-03-04 | 5.42 | 5.49 | 0.02 | 0.37% | 5.42 | 5.54 | 51299 | 2812 | 0.87% |
| 2025-03-03 | 5.46 | 5.47 | 0.04 | 0.74% | 5.43 | 5.57 | 64280 | 3539 | 1.09% |
| 2025-02-28 | 5.57 | 5.43 | -0.17 | -3.04% | 5.41 | 5.61 | 80705 | 4437 | 1.37% |
| 2025-02-27 | 5.62 | 5.60 | -0.02 | -0.36% | 5.49 | 5.64 | 86093 | 4791 | 1.46% |
| 2025-02-26 | 5.55 | 5.62 | 0.09 | 1.63% | 5.55 | 5.62 | 74083 | 4144 | 1.26% |
| 2025-02-25 | 5.52 | 5.53 | -0.03 | -0.54% | 5.48 | 5.58 | 70562 | 3903 | 1.20% |
| 2025-02-24 | 5.57 | 5.56 | -0.03 | -0.54% | 5.53 | 5.63 | 91062 | 5073 | 1.54% |
| 2025-02-21 | 5.70 | 5.59 | -0.11 | -1.93% | 5.54 | 5.70 | 107996 | 6028 | 1.83% |
| 2025-02-20 | 5.42 | 5.70 | 0.27 | 4.97% | 5.40 | 5.76 | 194172 | 10916 | 3.29% |
| 2025-02-19 | 5.30 | 5.43 | 0.15 | 2.84% | 5.24 | 5.43 | 134550 | 7209 | 2.28% |
| 2025-02-18 | 5.55 | 5.28 | -0.40 | -7.04% | 5.27 | 5.58 | 195101 | 10595 | 3.31% |
| 2025-02-17 | 5.67 | 5.68 | 0.03 | 0.53% | 5.63 | 5.72 | 90297 | 5125 | 1.53% |
| 2025-02-14 | 5.66 | 5.65 | -0.02 | -0.35% | 5.62 | 5.74 | 105452 | 5976 | 1.79% |
| 2025-02-13 | 5.79 | 5.67 | -0.07 | -1.22% | 5.66 | 5.79 | 82822 | 4721 | 1.40% |
| 2025-02-12 | 5.80 | 5.74 | -0.07 | -1.20% | 5.66 | 5.83 | 107147 | 6141 | 1.82% |
| 2025-02-11 | 5.65 | 5.81 | 0.13 | 2.29% | 5.57 | 5.97 | 206424 | 11915 | 3.50% |
| 2025-02-10 | 5.48 | 5.68 | 0.20 | 3.65% | 5.46 | 5.70 | 144601 | 8091 | 2.45% |
| 2025-02-07 | 5.39 | 5.48 | 0.06 | 1.11% | 5.37 | 5.53 | 131446 | 7196 | 2.23% |
| 2025-02-06 | 5.39 | 5.42 | 0.03 | 0.56% | 5.28 | 5.42 | 107038 | 5741 | 1.82% |
| 2025-02-05 | 5.34 | 5.39 | 0.08 | 1.51% | 5.31 | 5.45 | 89161 | 4801 | 1.51% |
| 2025-01-27 | 5.35 | 5.31 | -0.01 | -0.19% | 5.31 | 5.46 | 94051 | 5046 | 1.60% |
| 2025-01-24 | 5.29 | 5.32 | 0.06 | 1.14% | 5.22 | 5.34 | 79460 | 4193 | 1.35% |
| 2025-01-23 | 5.28 | 5.26 | 0.03 | 0.57% | 5.26 | 5.43 | 104903 | 5602 | 1.78% |
| 2025-01-22 | 5.32 | 5.23 | -0.09 | -1.69% | 5.21 | 5.32 | 67890 | 3565 | 1.15% |
| 2025-01-21 | 5.48 | 5.32 | -0.14 | -2.56% | 5.27 | 5.48 | 120559 | 6455 | 2.04% |
| 2025-01-20 | 5.24 | 5.46 | 0.27 | 5.20% | 5.19 | 5.49 | 180499 | 9727 | 3.06% |
| 2025-01-17 | 5.16 | 5.19 | -0.01 | -0.19% | 5.13 | 5.25 | 83913 | 4361 | 1.42% |
| 2025-01-16 | 5.13 | 5.20 | 0.11 | 2.16% | 5.10 | 5.27 | 117035 | 6058 | 1.98% |
| 2025-01-15 | 5.18 | 5.09 | -0.11 | -2.12% | 5.07 | 5.18 | 98617 | 5043 | 1.67% |
| 2025-01-14 | 5.00 | 5.20 | 0.25 | 5.05% | 4.98 | 5.22 | 126101 | 6463 | 2.14% |
| 2025-01-13 | 4.93 | 4.95 | -0.08 | -1.59% | 4.82 | 4.99 | 117321 | 5765 | 1.99% |
| 2025-01-10 | 5.44 | 5.03 | -0.42 | -7.71% | 5.03 | 5.46 | 226403 | 11819 | 3.84% |
| 2025-01-09 | 5.52 | 5.45 | -0.14 | -2.50% | 5.44 | 5.65 | 166946 | 9188 | 2.83% |
| 2025-01-08 | 5.50 | 5.59 | 0.03 | 0.54% | 5.33 | 5.69 | 255916 | 14162 | 4.34% |
| 2025-01-07 | 5.42 | 5.56 | 0.08 | 1.46% | 5.22 | 5.56 | 272293 | 14663 | 4.62% |
| 2025-01-06 | 5.46 | 5.48 | 0.09 | 1.67% | 5.20 | 5.58 | 318033 | 17196 | 5.39% |
| 2025-01-03 | 5.80 | 5.39 | -0.49 | -8.33% | 5.35 | 5.82 | 369229 | 20475 | 6.26% |
| 2025-01-02 | 6.15 | 5.88 | -0.38 | -6.07% | 5.70 | 6.18 | 552465 | 32065 | 9.37% |
| 2024-12-31 | 6.05 | 6.26 | 0.16 | 2.62% | 6.01 | 6.32 | 643142 | 39579 | 10.91% |
| 2024-12-30 | 5.34 | 6.10 | 0.74 | 13.81% | 5.33 | 6.29 | 718691 | 42695 | 12.19% |
| 2024-12-27 | 5.26 | 5.36 | 0.10 | 1.90% | 5.25 | 5.42 | 76014 | 4067 | 1.29% |
| 2024-12-26 | 5.23 | 5.26 | 0.01 | 0.19% | 5.21 | 5.31 | 49084 | 2589 | 0.83% |