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 | 5.41 | 5.50 | 0.04 | 0.73% | 5.38 | 5.51 | 41472 | 2262 | 1.29% |
| 2025-04-02 | 5.46 | 5.46 | -0.02 | -0.36% | 5.42 | 5.55 | 37902 | 2073 | 1.18% |
| 2025-04-01 | 5.34 | 5.48 | 0.11 | 2.05% | 5.34 | 5.56 | 55987 | 3068 | 1.74% |
| 2025-03-31 | 5.35 | 5.37 | -0.04 | -0.74% | 5.23 | 5.40 | 58023 | 3078 | 1.80% |
| 2025-03-28 | 5.57 | 5.41 | -0.21 | -3.74% | 5.40 | 5.63 | 70180 | 3833 | 2.18% |
| 2025-03-27 | 5.66 | 5.62 | -0.04 | -0.71% | 5.55 | 5.70 | 54179 | 3042 | 1.69% |
| 2025-03-26 | 5.44 | 5.66 | 0.19 | 3.47% | 5.44 | 5.74 | 82119 | 4636 | 2.55% |
| 2025-03-25 | 5.48 | 5.47 | -0.06 | -1.08% | 5.36 | 5.53 | 60473 | 3296 | 1.88% |
| 2025-03-24 | 5.80 | 5.53 | -0.27 | -4.66% | 5.37 | 5.82 | 106982 | 5939 | 3.33% |
| 2025-03-21 | 5.86 | 5.80 | -0.09 | -1.53% | 5.75 | 5.88 | 47244 | 2745 | 1.47% |
| 2025-03-20 | 5.86 | 5.89 | 0.03 | 0.51% | 5.79 | 5.95 | 51507 | 3026 | 1.60% |
| 2025-03-19 | 5.89 | 5.86 | -0.03 | -0.51% | 5.80 | 5.91 | 39962 | 2333 | 1.24% |
| 2025-03-18 | 5.85 | 5.89 | 0.01 | 0.17% | 5.84 | 5.92 | 41937 | 2465 | 1.30% |
| 2025-03-17 | 5.86 | 5.88 | 0.06 | 1.03% | 5.79 | 5.90 | 59263 | 3469 | 1.84% |
| 2025-03-14 | 5.65 | 5.82 | 0.13 | 2.28% | 5.61 | 5.84 | 63510 | 3647 | 1.98% |
| 2025-03-13 | 5.74 | 5.69 | -0.05 | -0.87% | 5.56 | 5.74 | 59220 | 3334 | 1.84% |
| 2025-03-12 | 5.74 | 5.74 | 0.01 | 0.17% | 5.69 | 5.77 | 53476 | 3066 | 1.66% |
| 2025-03-11 | 5.62 | 5.73 | 0.04 | 0.70% | 5.61 | 5.74 | 52134 | 2954 | 1.62% |
| 2025-03-10 | 5.65 | 5.69 | 0.04 | 0.71% | 5.60 | 5.74 | 42869 | 2436 | 1.33% |
| 2025-03-07 | 5.65 | 5.65 | -0.03 | -0.53% | 5.58 | 5.75 | 45633 | 2573 | 1.42% |
| 2025-03-06 | 5.59 | 5.68 | 0.08 | 1.43% | 5.58 | 5.70 | 62057 | 3511 | 1.93% |
| 2025-03-05 | 5.63 | 5.60 | -0.06 | -1.06% | 5.45 | 5.65 | 72809 | 4028 | 2.26% |
| 2025-03-04 | 5.60 | 5.66 | 0.05 | 0.89% | 5.55 | 5.66 | 42076 | 2359 | 1.31% |
| 2025-03-03 | 5.54 | 5.61 | 0.06 | 1.08% | 5.52 | 5.72 | 64642 | 3656 | 2.01% |
| 2025-02-28 | 5.66 | 5.55 | -0.13 | -2.29% | 5.50 | 5.70 | 60489 | 3371 | 1.88% |
| 2025-02-27 | 5.73 | 5.68 | -0.05 | -0.87% | 5.55 | 5.79 | 71502 | 4031 | 2.22% |
| 2025-02-26 | 5.69 | 5.73 | 0.08 | 1.42% | 5.66 | 5.79 | 62678 | 3576 | 1.95% |
| 2025-02-25 | 5.64 | 5.65 | 0.00 | 0.00% | 5.60 | 5.72 | 44834 | 2538 | 1.39% |
| 2025-02-24 | 5.56 | 5.65 | 0.08 | 1.44% | 5.52 | 5.67 | 59783 | 3357 | 1.86% |
| 2025-02-21 | 5.62 | 5.57 | -0.07 | -1.24% | 5.51 | 5.67 | 56673 | 3151 | 1.76% |
| 2025-02-20 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.68 | 44488 | 2501 | 1.38% |
| 2025-02-19 | 5.51 | 5.59 | 0.04 | 0.72% | 5.46 | 5.60 | 43238 | 2403 | 1.34% |
| 2025-02-18 | 5.66 | 5.55 | -0.09 | -1.60% | 5.47 | 5.70 | 64805 | 3624 | 2.02% |
| 2025-02-17 | 5.62 | 5.64 | -0.01 | -0.18% | 5.56 | 5.78 | 66517 | 3761 | 2.07% |
| 2025-02-14 | 5.55 | 5.65 | 0.09 | 1.62% | 5.53 | 5.65 | 44590 | 2491 | 1.39% |
| 2025-02-13 | 5.68 | 5.56 | -0.08 | -1.42% | 5.55 | 5.68 | 40128 | 2247 | 1.25% |
| 2025-02-12 | 5.62 | 5.64 | -0.03 | -0.53% | 5.60 | 5.68 | 41760 | 2354 | 1.30% |
| 2025-02-11 | 5.68 | 5.67 | -0.03 | -0.53% | 5.57 | 5.71 | 37377 | 2096 | 1.16% |
| 2025-02-10 | 5.65 | 5.70 | 0.10 | 1.79% | 5.56 | 5.70 | 44899 | 2527 | 1.40% |
| 2025-02-07 | 5.48 | 5.60 | 0.13 | 2.38% | 5.47 | 5.68 | 71299 | 3994 | 2.22% |
| 2025-02-06 | 5.40 | 5.47 | 0.07 | 1.30% | 5.32 | 5.48 | 48182 | 2609 | 1.50% |
| 2025-02-05 | 5.32 | 5.40 | 0.11 | 2.08% | 5.22 | 5.43 | 49510 | 2658 | 1.54% |
| 2025-01-27 | 5.32 | 5.29 | 0.01 | 0.19% | 5.22 | 5.45 | 46195 | 2462 | 1.44% |
| 2025-01-24 | 5.28 | 5.28 | 0.01 | 0.19% | 5.16 | 5.31 | 48238 | 2522 | 1.50% |
| 2025-01-23 | 5.28 | 5.27 | 0.11 | 2.13% | 5.21 | 5.37 | 74818 | 3973 | 2.33% |
| 2025-01-22 | 5.26 | 5.16 | -0.08 | -1.53% | 5.15 | 5.53 | 86879 | 4566 | 2.70% |
| 2025-01-21 | 5.45 | 5.24 | -0.22 | -4.03% | 5.22 | 5.49 | 60071 | 3183 | 1.87% |
| 2025-01-20 | 5.38 | 5.46 | 0.11 | 2.06% | 5.22 | 5.46 | 53610 | 2890 | 1.67% |
| 2025-01-17 | 5.43 | 5.35 | -0.06 | -1.11% | 5.30 | 5.43 | 37983 | 2028 | 1.18% |
| 2025-01-16 | 5.38 | 5.41 | 0.09 | 1.69% | 5.26 | 5.43 | 45876 | 2454 | 1.43% |
| 2025-01-15 | 5.36 | 5.32 | -0.03 | -0.56% | 5.25 | 5.40 | 44474 | 2364 | 1.38% |
| 2025-01-14 | 5.11 | 5.35 | 0.25 | 4.90% | 5.10 | 5.35 | 53541 | 2808 | 1.67% |
| 2025-01-13 | 5.00 | 5.10 | -0.02 | -0.39% | 4.86 | 5.12 | 46700 | 2348 | 1.45% |
| 2025-01-10 | 5.22 | 5.12 | -0.09 | -1.73% | 5.00 | 5.26 | 53739 | 2750 | 1.67% |
| 2025-01-09 | 5.13 | 5.21 | 0.05 | 0.97% | 5.12 | 5.24 | 30235 | 1574 | 0.94% |
| 2025-01-08 | 5.23 | 5.16 | -0.08 | -1.53% | 5.02 | 5.26 | 57843 | 2977 | 1.80% |
| 2025-01-07 | 5.10 | 5.24 | 0.14 | 2.75% | 5.05 | 5.24 | 54876 | 2822 | 1.71% |
| 2025-01-06 | 5.05 | 5.10 | 0.08 | 1.59% | 4.80 | 5.12 | 46877 | 2350 | 1.46% |
| 2025-01-03 | 5.37 | 5.02 | -0.31 | -5.82% | 5.01 | 5.38 | 74665 | 3848 | 2.32% |
| 2025-01-02 | 5.47 | 5.33 | -0.12 | -2.20% | 5.26 | 5.54 | 48083 | 2599 | 1.51% |
| 2024-12-31 | 5.60 | 5.45 | -0.15 | -2.68% | 5.43 | 5.65 | 45086 | 2489 | 1.42% |
| 2024-12-30 | 5.64 | 5.60 | -0.04 | -0.71% | 5.42 | 5.64 | 46961 | 2596 | 1.47% |
| 2024-12-27 | 5.56 | 5.64 | 0.06 | 1.08% | 5.52 | 5.74 | 44150 | 2499 | 1.39% |
| 2024-12-26 | 5.52 | 5.58 | 0.05 | 0.90% | 5.50 | 5.66 | 42879 | 2395 | 1.35% |