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 | 5.22 | 5.24 | -0.03 | -0.57% | 5.16 | 5.32 | 124897 | 6535 | 2.18% |
| 2025-04-02 | 5.30 | 5.27 | 0.00 | 0.00% | 5.26 | 5.35 | 125436 | 6648 | 2.19% |
| 2025-04-01 | 5.18 | 5.27 | 0.09 | 1.74% | 5.18 | 5.35 | 159091 | 8405 | 2.78% |
| 2025-03-31 | 5.14 | 5.18 | 0.00 | 0.00% | 5.08 | 5.20 | 144103 | 7400 | 2.52% |
| 2025-03-28 | 5.27 | 5.18 | -0.10 | -1.89% | 5.18 | 5.32 | 133223 | 6979 | 2.33% |
| 2025-03-27 | 5.27 | 5.28 | -0.03 | -0.56% | 5.19 | 5.34 | 144167 | 7594 | 2.52% |
| 2025-03-26 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.37 | 146573 | 7808 | 2.56% |
| 2025-03-25 | 5.27 | 5.23 | -0.05 | -0.95% | 5.18 | 5.32 | 178665 | 9365 | 3.12% |
| 2025-03-24 | 5.53 | 5.28 | -0.22 | -4.00% | 5.16 | 5.53 | 234987 | 12506 | 4.11% |
| 2025-03-21 | 5.63 | 5.50 | -0.17 | -3.00% | 5.48 | 5.65 | 187403 | 10411 | 3.28% |
| 2025-03-20 | 5.62 | 5.67 | 0.04 | 0.71% | 5.59 | 5.70 | 171913 | 9742 | 3.01% |
| 2025-03-19 | 5.68 | 5.63 | -0.05 | -0.88% | 5.59 | 5.69 | 133040 | 7491 | 2.33% |
| 2025-03-18 | 5.68 | 5.68 | -0.01 | -0.18% | 5.64 | 5.74 | 142211 | 8080 | 2.49% |
| 2025-03-17 | 5.66 | 5.69 | 0.07 | 1.25% | 5.59 | 5.70 | 226952 | 12850 | 3.97% |
| 2025-03-14 | 5.49 | 5.62 | 0.15 | 2.74% | 5.43 | 5.63 | 228626 | 12669 | 4.00% |
| 2025-03-13 | 5.59 | 5.47 | -0.16 | -2.84% | 5.38 | 5.61 | 239764 | 13122 | 4.19% |
| 2025-03-12 | 5.53 | 5.63 | 0.15 | 2.74% | 5.52 | 5.67 | 267317 | 14981 | 4.67% |
| 2025-03-11 | 5.40 | 5.48 | 0.03 | 0.55% | 5.36 | 5.51 | 150110 | 8166 | 2.63% |
| 2025-03-10 | 5.48 | 5.45 | -0.02 | -0.37% | 5.40 | 5.53 | 132745 | 7246 | 2.32% |
| 2025-03-07 | 5.53 | 5.47 | -0.08 | -1.44% | 5.43 | 5.59 | 181690 | 9986 | 3.18% |
| 2025-03-06 | 5.49 | 5.55 | 0.10 | 1.83% | 5.48 | 5.60 | 202209 | 11218 | 3.54% |
| 2025-03-05 | 5.47 | 5.45 | -0.01 | -0.18% | 5.36 | 5.51 | 153031 | 8291 | 2.68% |
| 2025-03-04 | 5.29 | 5.46 | 0.15 | 2.82% | 5.26 | 5.47 | 154411 | 8342 | 2.70% |
| 2025-03-03 | 5.36 | 5.31 | 0.02 | 0.38% | 5.28 | 5.46 | 199478 | 10749 | 3.49% |
| 2025-02-28 | 5.61 | 5.29 | -0.35 | -6.21% | 5.20 | 5.63 | 243793 | 13199 | 4.26% |
| 2025-02-27 | 5.69 | 5.64 | -0.06 | -1.05% | 5.52 | 5.75 | 228647 | 12858 | 4.00% |
| 2025-02-26 | 5.67 | 5.70 | 0.04 | 0.71% | 5.64 | 5.71 | 170131 | 9659 | 2.98% |
| 2025-02-25 | 5.65 | 5.66 | -0.04 | -0.70% | 5.59 | 5.74 | 210854 | 11969 | 3.69% |
| 2025-02-24 | 5.70 | 5.70 | 0.01 | 0.18% | 5.62 | 5.73 | 192983 | 10938 | 3.37% |
| 2025-02-21 | 5.65 | 5.69 | 0.04 | 0.71% | 5.55 | 5.72 | 262311 | 14832 | 4.59% |
| 2025-02-20 | 5.51 | 5.65 | 0.16 | 2.91% | 5.48 | 5.71 | 275481 | 15459 | 4.82% |
| 2025-02-19 | 5.41 | 5.49 | 0.13 | 2.43% | 5.41 | 5.52 | 176874 | 9680 | 3.09% |
| 2025-02-18 | 5.62 | 5.36 | -0.28 | -4.96% | 5.34 | 5.67 | 238730 | 13121 | 4.17% |
| 2025-02-17 | 5.59 | 5.64 | 0.02 | 0.36% | 5.56 | 5.69 | 256377 | 14420 | 4.48% |
| 2025-02-14 | 5.65 | 5.62 | 0.02 | 0.36% | 5.53 | 5.75 | 289177 | 16328 | 5.06% |
| 2025-02-13 | 5.71 | 5.60 | -0.12 | -2.10% | 5.56 | 5.71 | 186964 | 10523 | 3.27% |
| 2025-02-12 | 5.70 | 5.72 | 0.02 | 0.35% | 5.65 | 5.75 | 179837 | 10247 | 3.14% |
| 2025-02-11 | 5.70 | 5.70 | -0.01 | -0.18% | 5.63 | 5.75 | 185031 | 10541 | 3.24% |
| 2025-02-10 | 5.58 | 5.71 | 0.11 | 1.96% | 5.56 | 5.75 | 229304 | 12975 | 4.01% |
| 2025-02-07 | 5.55 | 5.60 | 0.05 | 0.90% | 5.51 | 5.67 | 230632 | 12928 | 4.03% |
| 2025-02-06 | 5.42 | 5.55 | 0.11 | 2.02% | 5.41 | 5.56 | 199386 | 11002 | 3.49% |
| 2025-02-05 | 5.46 | 5.44 | 0.07 | 1.30% | 5.41 | 5.53 | 162573 | 8885 | 2.84% |
| 2025-01-27 | 5.56 | 5.37 | -0.16 | -2.89% | 5.37 | 5.58 | 196638 | 10730 | 3.44% |
| 2025-01-24 | 5.40 | 5.53 | 0.11 | 2.03% | 5.36 | 5.55 | 195783 | 10726 | 3.42% |
| 2025-01-23 | 5.50 | 5.42 | 0.01 | 0.18% | 5.42 | 5.64 | 227688 | 12560 | 3.98% |
| 2025-01-22 | 5.40 | 5.41 | -0.02 | -0.37% | 5.36 | 5.49 | 171064 | 9294 | 2.99% |
| 2025-01-21 | 5.43 | 5.43 | 0.04 | 0.74% | 5.31 | 5.49 | 156563 | 8445 | 2.74% |
| 2025-01-20 | 5.35 | 5.39 | 0.11 | 2.08% | 5.29 | 5.43 | 176162 | 9476 | 3.08% |
| 2025-01-17 | 5.23 | 5.28 | 0.03 | 0.57% | 5.18 | 5.33 | 153015 | 8043 | 2.68% |
| 2025-01-16 | 5.21 | 5.25 | 0.04 | 0.77% | 5.19 | 5.32 | 164952 | 8665 | 2.88% |
| 2025-01-15 | 5.28 | 5.21 | -0.04 | -0.76% | 5.18 | 5.28 | 162210 | 8473 | 2.84% |
| 2025-01-14 | 4.96 | 5.25 | 0.33 | 6.71% | 4.94 | 5.25 | 264019 | 13578 | 4.62% |
| 2025-01-13 | 4.83 | 4.92 | 0.05 | 1.03% | 4.65 | 4.94 | 184568 | 8902 | 3.23% |
| 2025-01-10 | 5.13 | 4.87 | -0.26 | -5.07% | 4.87 | 5.19 | 212345 | 10708 | 3.71% |
| 2025-01-09 | 5.10 | 5.13 | 0.03 | 0.59% | 5.06 | 5.21 | 166263 | 8566 | 2.91% |
| 2025-01-08 | 5.16 | 5.10 | -0.08 | -1.54% | 4.91 | 5.18 | 255107 | 12878 | 4.46% |
| 2025-01-07 | 4.95 | 5.18 | 0.25 | 5.07% | 4.94 | 5.19 | 282503 | 14319 | 4.94% |
| 2025-01-06 | 5.13 | 4.93 | -0.23 | -4.46% | 4.85 | 5.14 | 297108 | 14802 | 5.20% |
| 2025-01-03 | 5.42 | 5.16 | -0.24 | -4.44% | 5.13 | 5.71 | 356359 | 19022 | 6.23% |
| 2025-01-02 | 5.44 | 5.40 | -0.09 | -1.64% | 5.27 | 5.56 | 341495 | 18471 | 5.97% |
| 2024-12-31 | 5.67 | 5.49 | -0.18 | -3.17% | 5.49 | 5.91 | 374974 | 21052 | 6.56% |
| 2024-12-30 | 5.80 | 5.67 | -0.22 | -3.74% | 5.61 | 5.87 | 340430 | 19432 | 5.95% |
| 2024-12-27 | 5.75 | 5.89 | 0.14 | 2.43% | 5.65 | 6.05 | 427166 | 25312 | 7.47% |
| 2024-12-26 | 5.56 | 5.75 | 0.16 | 2.86% | 5.52 | 5.82 | 297502 | 17055 | 5.20% |
| 2024-12-25 | 5.78 | 5.59 | -0.21 | -3.62% | 5.52 | 5.91 | 396446 | 22473 | 6.93% |