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 | 5.13 | 5.19 | 0.03 | 0.58% | 5.11 | 5.24 | 49764 | 2577 | 1.12% |
| 2025-04-02 | 5.20 | 5.16 | 0.00 | 0.00% | 5.13 | 5.20 | 32626 | 1683 | 0.73% |
| 2025-04-01 | 5.14 | 5.16 | 0.07 | 1.38% | 5.14 | 5.25 | 57923 | 3007 | 1.30% |
| 2025-03-31 | 5.12 | 5.09 | -0.05 | -0.97% | 5.03 | 5.13 | 62628 | 3184 | 1.41% |
| 2025-03-28 | 5.25 | 5.14 | -0.06 | -1.15% | 5.13 | 5.25 | 59443 | 3070 | 1.34% |
| 2025-03-27 | 5.33 | 5.20 | -0.14 | -2.62% | 5.18 | 5.33 | 61941 | 3238 | 1.40% |
| 2025-03-26 | 5.19 | 5.34 | 0.12 | 2.30% | 5.19 | 5.37 | 68516 | 3632 | 1.54% |
| 2025-03-25 | 5.25 | 5.22 | -0.04 | -0.76% | 5.16 | 5.27 | 54846 | 2861 | 1.24% |
| 2025-03-24 | 5.49 | 5.26 | -0.21 | -3.84% | 5.17 | 5.50 | 90165 | 4790 | 2.03% |
| 2025-03-21 | 5.52 | 5.47 | -0.08 | -1.44% | 5.47 | 5.60 | 74733 | 4128 | 1.68% |
| 2025-03-20 | 5.51 | 5.55 | 0.02 | 0.36% | 5.49 | 5.60 | 57582 | 3198 | 1.30% |
| 2025-03-19 | 5.53 | 5.53 | -0.04 | -0.72% | 5.50 | 5.67 | 69520 | 3865 | 1.57% |
| 2025-03-18 | 5.61 | 5.57 | -0.04 | -0.71% | 5.49 | 5.62 | 80431 | 4458 | 1.81% |
| 2025-03-17 | 5.68 | 5.61 | -0.08 | -1.41% | 5.60 | 5.75 | 82566 | 4671 | 1.86% |
| 2025-03-14 | 5.59 | 5.69 | 0.14 | 2.52% | 5.51 | 5.79 | 116177 | 6544 | 2.62% |
| 2025-03-13 | 5.65 | 5.55 | -0.08 | -1.42% | 5.47 | 5.65 | 61063 | 3373 | 1.38% |
| 2025-03-12 | 5.65 | 5.63 | 0.00 | 0.00% | 5.58 | 5.68 | 51915 | 2918 | 1.17% |
| 2025-03-11 | 5.68 | 5.63 | -0.08 | -1.40% | 5.50 | 5.68 | 54462 | 3058 | 1.23% |
| 2025-03-10 | 5.75 | 5.71 | -0.05 | -0.87% | 5.68 | 5.83 | 56080 | 3215 | 1.26% |
| 2025-03-07 | 5.80 | 5.76 | -0.05 | -0.86% | 5.71 | 5.85 | 79883 | 4612 | 1.80% |
| 2025-03-06 | 5.87 | 5.81 | 0.01 | 0.17% | 5.79 | 5.91 | 97962 | 5708 | 2.21% |
| 2025-03-05 | 5.64 | 5.80 | 0.15 | 2.65% | 5.48 | 5.84 | 139113 | 7936 | 3.13% |
| 2025-03-04 | 5.61 | 5.65 | -0.02 | -0.35% | 5.61 | 5.69 | 46635 | 2631 | 1.05% |
| 2025-03-03 | 5.67 | 5.67 | -0.02 | -0.35% | 5.63 | 5.79 | 61185 | 3502 | 1.38% |
| 2025-02-28 | 5.77 | 5.69 | -0.13 | -2.23% | 5.62 | 5.82 | 76764 | 4377 | 1.73% |
| 2025-02-27 | 5.93 | 5.82 | -0.10 | -1.69% | 5.76 | 5.98 | 113464 | 6628 | 2.56% |
| 2025-02-26 | 5.82 | 5.92 | 0.10 | 1.72% | 5.78 | 5.93 | 70056 | 4107 | 1.58% |
| 2025-02-25 | 5.77 | 5.82 | 0.02 | 0.34% | 5.72 | 5.85 | 63874 | 3704 | 1.44% |
| 2025-02-24 | 5.77 | 5.80 | 0.08 | 1.40% | 5.67 | 5.82 | 68443 | 3944 | 1.54% |
| 2025-02-21 | 5.78 | 5.72 | -0.05 | -0.87% | 5.71 | 5.83 | 53828 | 3093 | 1.21% |
| 2025-02-20 | 5.76 | 5.77 | 0.01 | 0.17% | 5.71 | 5.81 | 45027 | 2593 | 1.01% |
| 2025-02-19 | 5.79 | 5.76 | -0.05 | -0.86% | 5.75 | 5.96 | 69482 | 4042 | 1.57% |
| 2025-02-18 | 5.90 | 5.81 | -0.05 | -0.85% | 5.75 | 5.98 | 66482 | 3894 | 1.50% |
| 2025-02-17 | 6.00 | 5.86 | -0.17 | -2.82% | 5.81 | 6.07 | 84083 | 4974 | 1.89% |
| 2025-02-14 | 6.03 | 6.03 | 0.04 | 0.67% | 5.96 | 6.09 | 79759 | 4803 | 1.80% |
| 2025-02-13 | 5.95 | 5.99 | 0.04 | 0.67% | 5.80 | 6.10 | 127603 | 7590 | 2.87% |
| 2025-02-12 | 5.87 | 5.95 | 0.02 | 0.34% | 5.82 | 6.00 | 110688 | 6527 | 2.49% |
| 2025-02-11 | 5.67 | 5.93 | 0.27 | 4.77% | 5.59 | 6.03 | 194210 | 11355 | 4.37% |
| 2025-02-10 | 5.56 | 5.66 | 0.08 | 1.43% | 5.56 | 5.70 | 62680 | 3530 | 1.41% |
| 2025-02-07 | 5.51 | 5.58 | 0.09 | 1.64% | 5.45 | 5.63 | 64635 | 3602 | 1.46% |
| 2025-02-06 | 5.39 | 5.49 | 0.09 | 1.67% | 5.31 | 5.50 | 35053 | 1899 | 0.79% |
| 2025-02-05 | 5.28 | 5.40 | 0.16 | 3.05% | 5.28 | 5.43 | 43788 | 2349 | 0.99% |
| 2025-01-27 | 5.29 | 5.24 | -0.05 | -0.95% | 5.22 | 5.38 | 34496 | 1825 | 0.78% |
| 2025-01-24 | 5.32 | 5.29 | -0.02 | -0.38% | 5.27 | 5.36 | 38529 | 2047 | 0.87% |
| 2025-01-23 | 5.49 | 5.31 | -0.10 | -1.85% | 5.31 | 5.53 | 49413 | 2682 | 1.11% |
| 2025-01-22 | 5.54 | 5.41 | -0.15 | -2.70% | 5.41 | 5.58 | 47708 | 2610 | 1.07% |
| 2025-01-21 | 5.62 | 5.56 | -0.06 | -1.07% | 5.52 | 5.76 | 66578 | 3748 | 1.50% |
| 2025-01-20 | 5.52 | 5.62 | 0.12 | 2.18% | 5.42 | 5.63 | 57575 | 3201 | 1.30% |
| 2025-01-17 | 5.52 | 5.50 | -0.02 | -0.36% | 5.45 | 5.59 | 50554 | 2791 | 1.14% |
| 2025-01-16 | 5.39 | 5.52 | 0.17 | 3.18% | 5.37 | 5.56 | 78493 | 4296 | 1.77% |
| 2025-01-15 | 5.36 | 5.35 | -0.01 | -0.19% | 5.27 | 5.51 | 57684 | 3097 | 1.30% |
| 2025-01-14 | 5.12 | 5.36 | 0.26 | 5.10% | 5.11 | 5.36 | 55342 | 2907 | 1.25% |
| 2025-01-13 | 5.06 | 5.10 | 0.05 | 0.99% | 4.90 | 5.13 | 53996 | 2713 | 1.22% |
| 2025-01-10 | 5.26 | 5.05 | -0.22 | -4.17% | 5.05 | 5.29 | 54421 | 2804 | 1.23% |
| 2025-01-09 | 5.27 | 5.27 | -0.01 | -0.19% | 5.22 | 5.35 | 39711 | 2099 | 0.89% |
| 2025-01-08 | 5.33 | 5.28 | -0.03 | -0.56% | 5.05 | 5.36 | 65015 | 3402 | 1.46% |
| 2025-01-07 | 5.22 | 5.31 | 0.06 | 1.14% | 5.18 | 5.31 | 47118 | 2476 | 1.06% |
| 2025-01-06 | 5.25 | 5.25 | 0.00 | 0.00% | 5.01 | 5.35 | 61229 | 3189 | 1.38% |
| 2025-01-03 | 5.60 | 5.25 | -0.35 | -6.25% | 5.24 | 5.65 | 81471 | 4393 | 1.84% |
| 2025-01-02 | 5.63 | 5.60 | -0.04 | -0.71% | 5.53 | 5.80 | 60508 | 3423 | 1.36% |
| 2024-12-31 | 5.90 | 5.64 | -0.13 | -2.25% | 5.61 | 5.90 | 54701 | 3127 | 1.23% |
| 2024-12-30 | 5.83 | 5.77 | -0.14 | -2.37% | 5.73 | 5.90 | 56001 | 3244 | 1.26% |
| 2024-12-27 | 5.76 | 5.91 | 0.17 | 2.96% | 5.73 | 6.01 | 72144 | 4272 | 1.62% |
| 2024-12-26 | 5.64 | 5.74 | 0.07 | 1.23% | 5.62 | 5.79 | 50564 | 2898 | 1.14% |