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 | 5.16 | 5.73 | 0.53 | 10.19% | 5.13 | 5.85 | 565092 | 31613 | 11.98% |
| 2025-04-02 | 5.23 | 5.20 | -0.02 | -0.38% | 5.18 | 5.32 | 77695 | 4072 | 1.65% |
| 2025-04-01 | 5.19 | 5.22 | 0.08 | 1.56% | 5.18 | 5.29 | 105912 | 5561 | 2.25% |
| 2025-03-31 | 5.20 | 5.14 | -0.14 | -2.65% | 5.05 | 5.24 | 140658 | 7199 | 2.98% |
| 2025-03-28 | 5.37 | 5.28 | -0.11 | -2.04% | 5.25 | 5.40 | 106101 | 5637 | 2.25% |
| 2025-03-27 | 5.44 | 5.39 | -0.07 | -1.28% | 5.31 | 5.45 | 108326 | 5835 | 2.30% |
| 2025-03-26 | 5.38 | 5.46 | 0.06 | 1.11% | 5.36 | 5.52 | 112029 | 6126 | 2.38% |
| 2025-03-25 | 5.35 | 5.40 | 0.04 | 0.75% | 5.30 | 5.54 | 141423 | 7663 | 3.00% |
| 2025-03-24 | 5.57 | 5.36 | -0.22 | -3.94% | 5.20 | 5.63 | 198737 | 10732 | 4.21% |
| 2025-03-21 | 5.60 | 5.58 | -0.07 | -1.24% | 5.54 | 5.70 | 164737 | 9233 | 3.49% |
| 2025-03-20 | 5.63 | 5.65 | 0.01 | 0.18% | 5.61 | 5.73 | 140013 | 7932 | 2.97% |
| 2025-03-19 | 5.69 | 5.64 | -0.11 | -1.91% | 5.60 | 5.75 | 157233 | 8891 | 3.33% |
| 2025-03-18 | 5.69 | 5.75 | 0.07 | 1.23% | 5.63 | 5.82 | 241795 | 13854 | 5.13% |
| 2025-03-17 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.77 | 223629 | 12763 | 4.74% |
| 2025-03-14 | 5.49 | 5.66 | 0.16 | 2.91% | 5.46 | 5.67 | 214785 | 11993 | 4.55% |
| 2025-03-13 | 5.60 | 5.50 | -0.14 | -2.48% | 5.39 | 5.64 | 215107 | 11814 | 4.56% |
| 2025-03-12 | 5.51 | 5.64 | 0.12 | 2.17% | 5.51 | 5.74 | 317651 | 17934 | 6.74% |
| 2025-03-11 | 5.28 | 5.52 | 0.17 | 3.18% | 5.26 | 5.56 | 292505 | 15910 | 6.20% |
| 2025-03-10 | 5.43 | 5.35 | -0.04 | -0.74% | 5.31 | 5.44 | 114207 | 6125 | 2.42% |
| 2025-03-07 | 5.47 | 5.39 | -0.11 | -2.00% | 5.36 | 5.50 | 137767 | 7476 | 2.92% |
| 2025-03-06 | 5.36 | 5.50 | 0.14 | 2.61% | 5.30 | 5.50 | 168481 | 9169 | 3.57% |
| 2025-03-05 | 5.44 | 5.36 | -0.10 | -1.83% | 5.26 | 5.44 | 147915 | 7877 | 3.14% |
| 2025-03-04 | 5.33 | 5.46 | 0.09 | 1.68% | 5.31 | 5.47 | 107712 | 5835 | 2.28% |
| 2025-03-03 | 5.36 | 5.37 | 0.04 | 0.75% | 5.31 | 5.51 | 143897 | 7806 | 3.05% |
| 2025-02-28 | 5.51 | 5.33 | -0.23 | -4.14% | 5.30 | 5.53 | 165955 | 8981 | 3.52% |
| 2025-02-27 | 5.58 | 5.56 | -0.05 | -0.89% | 5.43 | 5.65 | 170468 | 9447 | 3.61% |
| 2025-02-26 | 5.53 | 5.61 | 0.08 | 1.45% | 5.50 | 5.61 | 162503 | 9039 | 3.45% |
| 2025-02-25 | 5.49 | 5.53 | -0.04 | -0.72% | 5.43 | 5.60 | 149819 | 8270 | 3.18% |
| 2025-02-24 | 5.45 | 5.57 | 0.07 | 1.27% | 5.43 | 5.65 | 216836 | 12001 | 4.60% |
| 2025-02-21 | 5.45 | 5.50 | 0.02 | 0.36% | 5.35 | 5.51 | 166767 | 9051 | 3.54% |
| 2025-02-20 | 5.45 | 5.48 | 0.02 | 0.37% | 5.38 | 5.50 | 130268 | 7096 | 2.76% |
| 2025-02-19 | 5.37 | 5.46 | 0.09 | 1.68% | 5.37 | 5.49 | 134210 | 7302 | 2.85% |
| 2025-02-18 | 5.62 | 5.37 | -0.28 | -4.96% | 5.35 | 5.68 | 189707 | 10429 | 4.02% |
| 2025-02-17 | 5.62 | 5.65 | 0.10 | 1.80% | 5.60 | 5.74 | 203167 | 11498 | 4.31% |
| 2025-02-14 | 5.44 | 5.55 | 0.09 | 1.65% | 5.42 | 5.62 | 186945 | 10360 | 3.96% |
| 2025-02-13 | 5.50 | 5.46 | -0.02 | -0.36% | 5.44 | 5.53 | 138591 | 7608 | 2.94% |
| 2025-02-12 | 5.46 | 5.48 | 0.00 | 0.00% | 5.42 | 5.51 | 120782 | 6604 | 2.56% |
| 2025-02-11 | 5.55 | 5.48 | -0.06 | -1.08% | 5.42 | 5.57 | 127347 | 6955 | 2.70% |
| 2025-02-10 | 5.40 | 5.54 | 0.13 | 2.40% | 5.40 | 5.54 | 149649 | 8223 | 3.17% |
| 2025-02-07 | 5.36 | 5.41 | 0.05 | 0.93% | 5.33 | 5.48 | 142148 | 7691 | 3.01% |
| 2025-02-06 | 5.23 | 5.36 | 0.11 | 2.10% | 5.19 | 5.36 | 124588 | 6587 | 2.64% |
| 2025-02-05 | 5.10 | 5.25 | 0.16 | 3.14% | 5.10 | 5.27 | 114934 | 5991 | 2.44% |
| 2025-01-27 | 5.26 | 5.09 | -0.09 | -1.74% | 5.09 | 5.31 | 118039 | 6145 | 2.50% |
| 2025-01-24 | 5.10 | 5.18 | 0.06 | 1.17% | 5.02 | 5.19 | 138671 | 7059 | 2.94% |
| 2025-01-23 | 5.16 | 5.12 | 0.02 | 0.39% | 5.12 | 5.30 | 126143 | 6590 | 2.67% |
| 2025-01-22 | 5.17 | 5.10 | -0.12 | -2.30% | 5.06 | 5.20 | 93918 | 4796 | 1.99% |
| 2025-01-21 | 5.34 | 5.22 | -0.10 | -1.88% | 5.15 | 5.36 | 128248 | 6682 | 2.72% |
| 2025-01-20 | 5.30 | 5.32 | 0.07 | 1.33% | 5.21 | 5.36 | 124756 | 6624 | 2.65% |
| 2025-01-17 | 5.25 | 5.25 | -0.05 | -0.94% | 5.21 | 5.31 | 96937 | 5093 | 2.06% |
| 2025-01-16 | 5.30 | 5.30 | 0.03 | 0.57% | 5.21 | 5.39 | 112442 | 5963 | 2.38% |
| 2025-01-15 | 5.31 | 5.27 | -0.04 | -0.75% | 5.24 | 5.36 | 108396 | 5741 | 2.30% |
| 2025-01-14 | 5.04 | 5.31 | 0.29 | 5.78% | 5.02 | 5.31 | 156785 | 8185 | 3.32% |
| 2025-01-13 | 4.90 | 5.02 | 0.06 | 1.21% | 4.75 | 5.02 | 108732 | 5349 | 2.31% |
| 2025-01-10 | 5.16 | 4.96 | -0.24 | -4.62% | 4.95 | 5.21 | 108932 | 5537 | 2.31% |
| 2025-01-09 | 5.14 | 5.20 | 0.02 | 0.39% | 5.11 | 5.23 | 100830 | 5231 | 2.14% |
| 2025-01-08 | 5.18 | 5.18 | -0.03 | -0.58% | 5.00 | 5.25 | 150883 | 7754 | 3.20% |
| 2025-01-07 | 5.04 | 5.21 | 0.16 | 3.17% | 5.03 | 5.25 | 153442 | 7892 | 3.25% |
| 2025-01-06 | 5.05 | 5.05 | -0.03 | -0.59% | 4.86 | 5.14 | 140533 | 7063 | 2.98% |
| 2025-01-03 | 5.34 | 5.08 | -0.26 | -4.87% | 5.08 | 5.50 | 229171 | 11912 | 4.86% |
| 2025-01-02 | 5.37 | 5.34 | -0.06 | -1.11% | 5.25 | 5.56 | 156378 | 8466 | 3.32% |
| 2024-12-31 | 5.58 | 5.40 | -0.17 | -3.05% | 5.40 | 5.67 | 148239 | 8181 | 3.14% |
| 2024-12-30 | 5.70 | 5.57 | -0.13 | -2.28% | 5.50 | 5.70 | 138911 | 7729 | 2.95% |
| 2024-12-27 | 5.56 | 5.70 | 0.12 | 2.15% | 5.55 | 5.88 | 193662 | 11070 | 4.11% |
| 2024-12-26 | 5.47 | 5.58 | 0.09 | 1.64% | 5.47 | 5.67 | 143731 | 8037 | 3.05% |