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 | 5.19 | 5.22 | -0.02 | -0.38% | 5.15 | 5.28 | 77460 | 4049 | 2.09% |
| 2025-04-02 | 5.23 | 5.24 | 0.01 | 0.19% | 5.20 | 5.34 | 80777 | 4263 | 2.18% |
| 2025-04-01 | 5.33 | 5.23 | -0.06 | -1.13% | 5.22 | 5.35 | 93905 | 4966 | 2.54% |
| 2025-03-31 | 5.32 | 5.29 | -0.03 | -0.56% | 5.11 | 5.38 | 132457 | 6938 | 3.58% |
| 2025-03-28 | 5.35 | 5.32 | -0.03 | -0.56% | 5.30 | 5.40 | 89128 | 4768 | 2.41% |
| 2025-03-27 | 5.41 | 5.35 | -0.07 | -1.29% | 5.30 | 5.43 | 88759 | 4758 | 2.40% |
| 2025-03-26 | 5.31 | 5.42 | 0.05 | 0.93% | 5.31 | 5.47 | 104214 | 5658 | 2.81% |
| 2025-03-25 | 5.46 | 5.37 | -0.10 | -1.83% | 5.28 | 5.47 | 171791 | 9218 | 4.64% |
| 2025-03-24 | 5.70 | 5.47 | -0.23 | -4.04% | 5.33 | 5.72 | 207023 | 11372 | 5.59% |
| 2025-03-21 | 5.87 | 5.70 | -0.22 | -3.72% | 5.70 | 5.90 | 185992 | 10739 | 5.02% |
| 2025-03-20 | 5.98 | 5.92 | -0.06 | -1.00% | 5.92 | 6.05 | 136763 | 8175 | 3.69% |
| 2025-03-19 | 6.01 | 5.98 | -0.05 | -0.83% | 5.93 | 6.08 | 177502 | 10619 | 4.79% |
| 2025-03-18 | 6.08 | 6.03 | -0.05 | -0.82% | 6.00 | 6.11 | 195376 | 11796 | 5.27% |
| 2025-03-17 | 6.14 | 6.08 | -0.06 | -0.98% | 6.03 | 6.18 | 235574 | 14350 | 6.36% |
| 2025-03-14 | 6.08 | 6.14 | 0.06 | 0.99% | 6.01 | 6.15 | 186604 | 11371 | 5.04% |
| 2025-03-13 | 6.29 | 6.08 | -0.23 | -3.65% | 6.01 | 6.31 | 285944 | 17448 | 7.72% |
| 2025-03-12 | 6.25 | 6.31 | 0.14 | 2.27% | 6.15 | 6.40 | 369537 | 23325 | 9.98% |
| 2025-03-11 | 5.96 | 6.17 | 0.14 | 2.32% | 5.92 | 6.28 | 255954 | 15719 | 6.91% |
| 2025-03-10 | 6.21 | 6.03 | -0.18 | -2.90% | 6.00 | 6.25 | 279328 | 16925 | 7.54% |
| 2025-03-07 | 6.31 | 6.21 | -0.17 | -2.66% | 6.16 | 6.46 | 352176 | 22261 | 9.51% |
| 2025-03-06 | 6.21 | 6.38 | 0.14 | 2.24% | 6.18 | 6.45 | 433363 | 27441 | 11.70% |
| 2025-03-05 | 6.06 | 6.24 | 0.17 | 2.80% | 6.05 | 6.33 | 289915 | 18009 | 7.83% |
| 2025-03-04 | 6.00 | 6.07 | 0.01 | 0.17% | 5.95 | 6.10 | 211810 | 12806 | 5.72% |
| 2025-03-03 | 6.16 | 6.06 | -0.22 | -3.50% | 5.95 | 6.33 | 394811 | 24298 | 10.66% |
| 2025-02-28 | 6.11 | 6.28 | 0.12 | 1.95% | 5.90 | 6.59 | 628643 | 39205 | 16.97% |
| 2025-02-27 | 6.25 | 6.16 | -0.14 | -2.22% | 6.05 | 6.36 | 299138 | 18512 | 8.08% |
| 2025-02-26 | 6.30 | 6.30 | -0.01 | -0.16% | 6.21 | 6.44 | 286110 | 18010 | 7.72% |
| 2025-02-25 | 6.30 | 6.31 | -0.19 | -2.92% | 6.22 | 6.42 | 448287 | 28345 | 12.10% |
| 2025-02-24 | 6.11 | 6.50 | 0.31 | 5.01% | 6.04 | 6.57 | 636478 | 40336 | 17.18% |
| 2025-02-21 | 6.06 | 6.19 | 0.09 | 1.48% | 5.96 | 6.27 | 337707 | 20761 | 9.12% |
| 2025-02-20 | 6.02 | 6.10 | 0.08 | 1.33% | 5.98 | 6.17 | 260007 | 15814 | 7.02% |
| 2025-02-19 | 5.97 | 6.02 | 0.15 | 2.56% | 5.84 | 6.03 | 172462 | 10257 | 4.66% |
| 2025-02-18 | 6.16 | 5.87 | -0.30 | -4.86% | 5.84 | 6.21 | 280609 | 16861 | 7.58% |
| 2025-02-17 | 6.22 | 6.17 | -0.03 | -0.48% | 6.11 | 6.30 | 315343 | 19532 | 8.51% |
| 2025-02-14 | 5.98 | 6.20 | 0.18 | 2.99% | 5.91 | 6.22 | 336784 | 20583 | 9.09% |
| 2025-02-13 | 6.08 | 6.02 | -0.07 | -1.15% | 5.91 | 6.13 | 273634 | 16447 | 7.39% |
| 2025-02-12 | 5.95 | 6.09 | 0.12 | 2.01% | 5.95 | 6.14 | 264286 | 16069 | 7.14% |
| 2025-02-11 | 6.10 | 5.97 | -0.16 | -2.61% | 5.94 | 6.10 | 228927 | 13713 | 6.18% |
| 2025-02-10 | 5.86 | 6.13 | 0.35 | 6.06% | 5.80 | 6.13 | 331272 | 19820 | 8.94% |
| 2025-02-07 | 5.78 | 5.78 | 0.00 | 0.00% | 5.69 | 5.92 | 287494 | 16736 | 7.76% |
| 2025-02-06 | 5.63 | 5.78 | 0.21 | 3.77% | 5.49 | 5.78 | 230126 | 13021 | 6.21% |
| 2025-02-05 | 5.50 | 5.57 | 0.16 | 2.96% | 5.50 | 5.65 | 175877 | 9828 | 4.75% |
| 2025-01-27 | 5.60 | 5.41 | -0.13 | -2.35% | 5.38 | 5.67 | 130406 | 7165 | 3.52% |
| 2025-01-24 | 5.33 | 5.54 | 0.16 | 2.97% | 5.31 | 5.56 | 172197 | 9433 | 4.65% |
| 2025-01-23 | 5.46 | 5.38 | 0.04 | 0.75% | 5.38 | 5.57 | 176928 | 9711 | 4.78% |
| 2025-01-22 | 5.39 | 5.34 | -0.08 | -1.48% | 5.25 | 5.39 | 109482 | 5834 | 2.96% |
| 2025-01-21 | 5.56 | 5.42 | -0.05 | -0.91% | 5.29 | 5.59 | 175843 | 9529 | 4.75% |
| 2025-01-20 | 5.48 | 5.47 | 0.03 | 0.55% | 5.35 | 5.55 | 149623 | 8197 | 4.04% |
| 2025-01-17 | 5.52 | 5.44 | -0.12 | -2.16% | 5.42 | 5.57 | 158214 | 8662 | 4.27% |
| 2025-01-16 | 5.54 | 5.56 | 0.04 | 0.72% | 5.52 | 5.73 | 195125 | 10923 | 5.27% |
| 2025-01-15 | 5.54 | 5.52 | -0.02 | -0.36% | 5.48 | 5.64 | 213574 | 11861 | 5.77% |
| 2025-01-14 | 5.28 | 5.54 | 0.36 | 6.95% | 5.21 | 5.55 | 245101 | 13263 | 6.62% |
| 2025-01-13 | 5.00 | 5.18 | 0.12 | 2.37% | 4.81 | 5.23 | 185352 | 9422 | 5.00% |
| 2025-01-10 | 5.31 | 5.06 | -0.27 | -5.07% | 5.06 | 5.39 | 174152 | 9101 | 4.70% |
| 2025-01-09 | 5.28 | 5.33 | 0.10 | 1.91% | 5.23 | 5.39 | 192617 | 10260 | 5.20% |
| 2025-01-08 | 5.18 | 5.23 | 0.05 | 0.97% | 5.02 | 5.29 | 229827 | 11925 | 6.21% |
| 2025-01-07 | 5.19 | 5.18 | 0.24 | 4.86% | 5.01 | 5.19 | 175974 | 8966 | 4.75% |
| 2025-01-06 | 5.03 | 4.94 | -0.09 | -1.79% | 4.80 | 5.08 | 160999 | 7951 | 4.35% |
| 2025-01-03 | 5.40 | 5.03 | -0.35 | -6.51% | 5.00 | 5.44 | 216426 | 11182 | 5.84% |
| 2025-01-02 | 5.41 | 5.38 | -0.01 | -0.19% | 5.26 | 5.58 | 198036 | 10764 | 5.35% |
| 2024-12-31 | 5.67 | 5.39 | -0.23 | -4.09% | 5.39 | 5.70 | 216093 | 11914 | 5.83% |
| 2024-12-30 | 5.85 | 5.62 | -0.23 | -3.93% | 5.51 | 5.89 | 232807 | 13123 | 6.29% |
| 2024-12-27 | 5.84 | 5.85 | 0.10 | 1.74% | 5.67 | 6.09 | 276919 | 16375 | 7.48% |
| 2024-12-26 | 5.80 | 5.75 | 0.05 | 0.88% | 5.67 | 5.89 | 225420 | 13064 | 6.09% |