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 | 5.14 | 5.23 | 0.07 | 1.36% | 5.12 | 5.45 | 39945 | 2111 | 2.02% |
| 2025-04-02 | 5.17 | 5.16 | 0.01 | 0.19% | 5.14 | 5.18 | 15477 | 798 | 0.78% |
| 2025-04-01 | 5.14 | 5.15 | 0.00 | 0.00% | 5.12 | 5.20 | 19425 | 1003 | 0.98% |
| 2025-03-31 | 5.19 | 5.15 | 0.00 | 0.00% | 5.09 | 5.19 | 27020 | 1386 | 1.37% |
| 2025-03-28 | 5.22 | 5.15 | -0.08 | -1.53% | 5.12 | 5.25 | 31825 | 1648 | 1.61% |
| 2025-03-27 | 5.30 | 5.23 | -0.07 | -1.32% | 5.20 | 5.30 | 37020 | 1937 | 1.88% |
| 2025-03-26 | 5.24 | 5.30 | 0.03 | 0.57% | 5.24 | 5.37 | 32317 | 1715 | 1.64% |
| 2025-03-25 | 5.22 | 5.27 | 0.01 | 0.19% | 5.22 | 5.32 | 25896 | 1363 | 1.31% |
| 2025-03-24 | 5.48 | 5.26 | -0.22 | -4.01% | 5.20 | 5.49 | 49906 | 2644 | 2.53% |
| 2025-03-21 | 5.51 | 5.48 | -0.09 | -1.62% | 5.44 | 5.61 | 44699 | 2456 | 2.26% |
| 2025-03-20 | 5.53 | 5.57 | 0.03 | 0.54% | 5.48 | 5.63 | 47068 | 2620 | 2.38% |
| 2025-03-19 | 5.53 | 5.54 | 0.01 | 0.18% | 5.47 | 5.68 | 43763 | 2438 | 2.22% |
| 2025-03-18 | 5.54 | 5.53 | -0.04 | -0.72% | 5.46 | 5.57 | 46272 | 2546 | 2.34% |
| 2025-03-17 | 5.55 | 5.57 | 0.02 | 0.36% | 5.54 | 5.63 | 44832 | 2499 | 2.27% |
| 2025-03-14 | 5.46 | 5.55 | 0.10 | 1.83% | 5.41 | 5.62 | 60740 | 3370 | 3.08% |
| 2025-03-13 | 5.52 | 5.45 | -0.15 | -2.68% | 5.38 | 5.55 | 62679 | 3416 | 3.18% |
| 2025-03-12 | 5.57 | 5.60 | -0.06 | -1.06% | 5.50 | 5.65 | 53111 | 2951 | 2.69% |
| 2025-03-11 | 5.51 | 5.66 | 0.16 | 2.91% | 5.48 | 5.81 | 80979 | 4594 | 4.10% |
| 2025-03-10 | 5.42 | 5.50 | 0.10 | 1.85% | 5.42 | 5.51 | 45116 | 2466 | 2.29% |
| 2025-03-07 | 5.41 | 5.40 | -0.02 | -0.37% | 5.37 | 5.42 | 31729 | 1710 | 1.61% |
| 2025-03-06 | 5.38 | 5.42 | 0.02 | 0.37% | 5.36 | 5.43 | 38425 | 2074 | 1.95% |
| 2025-03-05 | 5.45 | 5.40 | -0.01 | -0.18% | 5.35 | 5.49 | 35274 | 1909 | 1.79% |
| 2025-03-04 | 5.39 | 5.41 | 0.04 | 0.74% | 5.35 | 5.49 | 37571 | 2030 | 1.90% |
| 2025-03-03 | 5.44 | 5.37 | -0.08 | -1.47% | 5.35 | 5.47 | 35865 | 1937 | 1.82% |
| 2025-02-28 | 5.49 | 5.45 | -0.05 | -0.91% | 5.41 | 5.58 | 52366 | 2870 | 2.65% |
| 2025-02-27 | 5.52 | 5.50 | -0.06 | -1.08% | 5.42 | 5.55 | 45882 | 2514 | 2.32% |
| 2025-02-26 | 5.50 | 5.56 | 0.06 | 1.09% | 5.40 | 5.57 | 60913 | 3341 | 3.09% |
| 2025-02-25 | 5.69 | 5.50 | -0.38 | -6.46% | 5.49 | 5.69 | 100541 | 5585 | 5.09% |
| 2025-02-24 | 5.30 | 5.88 | 0.64 | 12.21% | 5.30 | 6.10 | 154539 | 9030 | 7.83% |
| 2025-02-21 | 5.25 | 5.24 | -0.02 | -0.38% | 5.19 | 5.26 | 27027 | 1410 | 1.37% |
| 2025-02-20 | 5.27 | 5.26 | -0.02 | -0.38% | 5.23 | 5.31 | 24755 | 1302 | 1.25% |
| 2025-02-19 | 5.20 | 5.28 | 0.04 | 0.76% | 5.20 | 5.28 | 29373 | 1538 | 1.49% |
| 2025-02-18 | 5.39 | 5.24 | -0.16 | -2.96% | 5.20 | 5.39 | 36124 | 1915 | 1.83% |
| 2025-02-17 | 5.38 | 5.40 | 0.03 | 0.56% | 5.31 | 5.40 | 32340 | 1731 | 1.64% |
| 2025-02-14 | 5.49 | 5.37 | -0.11 | -2.01% | 5.36 | 5.49 | 38848 | 2095 | 1.97% |
| 2025-02-13 | 5.35 | 5.48 | 0.10 | 1.86% | 5.34 | 5.56 | 59641 | 3268 | 3.02% |
| 2025-02-12 | 5.37 | 5.38 | 0.00 | 0.00% | 5.32 | 5.40 | 32189 | 1723 | 1.63% |
| 2025-02-11 | 5.46 | 5.38 | -0.08 | -1.47% | 5.35 | 5.46 | 29296 | 1577 | 1.48% |
| 2025-02-10 | 5.41 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 33969 | 1847 | 1.72% |
| 2025-02-07 | 5.35 | 5.42 | 0.08 | 1.50% | 5.31 | 5.49 | 42316 | 2287 | 2.14% |
| 2025-02-06 | 5.36 | 5.34 | 0.01 | 0.19% | 5.29 | 5.39 | 31115 | 1659 | 1.58% |
| 2025-02-05 | 5.22 | 5.33 | 0.13 | 2.50% | 5.17 | 5.52 | 42047 | 2231 | 2.13% |
| 2025-01-27 | 5.08 | 5.20 | -0.38 | -6.81% | 5.08 | 5.34 | 65139 | 3371 | 3.30% |
| 2025-01-24 | 5.72 | 5.58 | -0.11 | -1.93% | 5.56 | 5.72 | 36194 | 2031 | 1.83% |
| 2025-01-23 | 5.79 | 5.69 | -0.11 | -1.90% | 5.67 | 5.81 | 39835 | 2288 | 2.02% |
| 2025-01-22 | 5.60 | 5.80 | 0.16 | 2.84% | 5.60 | 5.82 | 44243 | 2538 | 2.24% |
| 2025-01-21 | 5.75 | 5.64 | -0.12 | -2.08% | 5.60 | 5.80 | 35732 | 2023 | 1.81% |
| 2025-01-20 | 5.78 | 5.76 | -0.02 | -0.35% | 5.75 | 5.85 | 28905 | 1675 | 1.46% |
| 2025-01-17 | 5.85 | 5.78 | -0.08 | -1.37% | 5.76 | 5.90 | 26477 | 1545 | 1.34% |
| 2025-01-16 | 5.92 | 5.86 | -0.06 | -1.01% | 5.85 | 6.01 | 39123 | 2315 | 1.98% |
| 2025-01-15 | 6.00 | 5.92 | -0.14 | -2.31% | 5.83 | 6.03 | 46854 | 2771 | 2.37% |
| 2025-01-14 | 5.90 | 6.06 | 0.22 | 3.77% | 5.86 | 6.10 | 52701 | 3165 | 2.67% |
| 2025-01-13 | 5.68 | 5.84 | -0.03 | -0.51% | 5.55 | 5.91 | 45084 | 2597 | 2.28% |
| 2025-01-10 | 6.03 | 5.87 | -0.29 | -4.71% | 5.87 | 6.12 | 64410 | 3852 | 3.26% |
| 2025-01-09 | 6.20 | 6.16 | -0.17 | -2.69% | 6.11 | 6.37 | 79343 | 4915 | 4.02% |
| 2025-01-08 | 6.20 | 6.33 | -0.18 | -2.76% | 6.08 | 6.64 | 104298 | 6589 | 5.28% |
| 2025-01-07 | 6.51 | 6.51 | 0.08 | 1.24% | 6.35 | 6.99 | 172947 | 11525 | 8.76% |
| 2025-01-06 | 6.00 | 6.43 | 1.07 | 19.96% | 5.75 | 6.43 | 139644 | 8774 | 7.08% |
| 2025-01-03 | 5.69 | 5.36 | -0.32 | -5.63% | 5.33 | 5.74 | 41515 | 2285 | 2.10% |
| 2025-01-02 | 5.75 | 5.68 | -0.12 | -2.07% | 5.59 | 5.85 | 36352 | 2077 | 1.97% |
| 2024-12-31 | 6.15 | 5.80 | -0.40 | -6.45% | 5.76 | 6.17 | 59033 | 3492 | 3.20% |
| 2024-12-30 | 6.30 | 6.20 | -0.05 | -0.80% | 6.20 | 6.52 | 53666 | 3391 | 2.91% |
| 2024-12-27 | 6.28 | 6.25 | 0.02 | 0.32% | 6.12 | 6.36 | 35919 | 2254 | 1.95% |
| 2024-12-26 | 6.19 | 6.23 | -0.04 | -0.64% | 6.13 | 6.32 | 34050 | 2125 | 1.85% |