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 | 5.05 | 5.05 | -0.04 | -0.79% | 5.02 | 5.14 | 188553 | 9554 | 1.54% |
| 2025-04-02 | 5.07 | 5.09 | -0.01 | -0.20% | 5.07 | 5.15 | 190549 | 9722 | 1.56% |
| 2025-04-01 | 5.18 | 5.10 | -0.05 | -0.97% | 5.09 | 5.22 | 245188 | 12628 | 2.01% |
| 2025-03-31 | 5.13 | 5.15 | -0.03 | -0.58% | 5.01 | 5.15 | 306836 | 15598 | 2.51% |
| 2025-03-28 | 5.30 | 5.18 | -0.11 | -2.08% | 5.18 | 5.33 | 290186 | 15156 | 2.37% |
| 2025-03-27 | 5.32 | 5.29 | -0.03 | -0.56% | 5.22 | 5.37 | 239041 | 12668 | 1.96% |
| 2025-03-26 | 5.39 | 5.32 | -0.02 | -0.37% | 5.31 | 5.41 | 274966 | 14723 | 2.25% |
| 2025-03-25 | 5.32 | 5.34 | -0.02 | -0.37% | 5.29 | 5.40 | 276712 | 14805 | 2.26% |
| 2025-03-24 | 5.59 | 5.36 | -0.22 | -3.94% | 5.20 | 5.62 | 462415 | 24904 | 3.78% |
| 2025-03-21 | 5.68 | 5.58 | -0.15 | -2.62% | 5.55 | 5.73 | 350601 | 19723 | 2.87% |
| 2025-03-20 | 5.79 | 5.73 | -0.05 | -0.87% | 5.70 | 5.85 | 291408 | 16862 | 2.38% |
| 2025-03-19 | 5.88 | 5.78 | -0.11 | -1.87% | 5.76 | 5.88 | 348610 | 20228 | 2.85% |
| 2025-03-18 | 5.99 | 5.89 | -0.08 | -1.34% | 5.86 | 6.04 | 436564 | 25889 | 3.57% |
| 2025-03-17 | 5.99 | 5.97 | -0.01 | -0.17% | 5.96 | 6.08 | 363032 | 21832 | 2.97% |
| 2025-03-14 | 5.85 | 5.98 | 0.08 | 1.36% | 5.81 | 6.03 | 407335 | 24201 | 3.33% |
| 2025-03-13 | 6.03 | 5.90 | -0.16 | -2.64% | 5.79 | 6.05 | 506898 | 29838 | 4.15% |
| 2025-03-12 | 6.11 | 6.06 | 0.01 | 0.17% | 6.03 | 6.18 | 419820 | 25652 | 3.44% |
| 2025-03-11 | 5.94 | 6.05 | -0.02 | -0.33% | 5.91 | 6.10 | 334991 | 20162 | 2.74% |
| 2025-03-10 | 6.16 | 6.07 | -0.12 | -1.94% | 5.98 | 6.18 | 518236 | 31362 | 4.24% |
| 2025-03-07 | 6.20 | 6.19 | 0.00 | 0.00% | 6.15 | 6.30 | 844050 | 52435 | 6.91% |
| 2025-03-06 | 6.06 | 6.19 | 0.19 | 3.17% | 6.01 | 6.27 | 914722 | 56456 | 7.49% |
| 2025-03-05 | 6.00 | 6.00 | 0.00 | 0.00% | 5.87 | 6.03 | 587065 | 34916 | 4.80% |
| 2025-03-04 | 5.67 | 6.00 | 0.28 | 4.90% | 5.62 | 6.11 | 859213 | 50928 | 7.03% |
| 2025-03-03 | 5.73 | 5.72 | 0.04 | 0.70% | 5.60 | 5.89 | 558168 | 32255 | 4.57% |
| 2025-02-28 | 6.03 | 5.68 | -0.41 | -6.73% | 5.64 | 6.05 | 698533 | 40694 | 5.72% |
| 2025-02-27 | 6.16 | 6.09 | -0.13 | -2.09% | 5.97 | 6.24 | 783746 | 47703 | 6.41% |
| 2025-02-26 | 6.26 | 6.22 | -0.17 | -2.66% | 6.06 | 6.34 | 1254686 | 77280 | 10.27% |
| 2025-02-25 | 6.35 | 6.39 | -0.06 | -0.93% | 6.27 | 6.75 | 837966 | 54041 | 6.86% |
| 2025-02-24 | 6.58 | 6.45 | -0.13 | -1.98% | 6.36 | 6.58 | 736722 | 47398 | 6.03% |
| 2025-02-21 | 6.46 | 6.58 | 0.12 | 1.86% | 6.33 | 6.61 | 973993 | 63420 | 7.97% |
| 2025-02-20 | 6.47 | 6.46 | -0.01 | -0.15% | 6.37 | 6.52 | 759343 | 48972 | 6.21% |
| 2025-02-19 | 6.33 | 6.47 | 0.18 | 2.86% | 6.25 | 6.51 | 782280 | 50199 | 6.40% |
| 2025-02-18 | 6.68 | 6.29 | -0.46 | -6.81% | 6.27 | 6.79 | 1248710 | 81138 | 10.22% |
| 2025-02-17 | 7.06 | 6.75 | -0.07 | -1.03% | 6.67 | 7.15 | 1669356 | 114691 | 13.66% |
| 2025-02-14 | 6.58 | 6.82 | 0.34 | 5.25% | 6.42 | 6.99 | 2010888 | 135951 | 16.46% |
| 2025-02-13 | 6.59 | 6.48 | -0.14 | -2.11% | 6.37 | 6.64 | 1222953 | 79589 | 10.01% |
| 2025-02-12 | 6.45 | 6.62 | 0.04 | 0.61% | 6.41 | 6.75 | 1280110 | 84642 | 10.48% |
| 2025-02-11 | 6.68 | 6.58 | -0.20 | -2.95% | 6.43 | 7.08 | 1781664 | 118551 | 14.58% |
| 2025-02-10 | 6.45 | 6.78 | 0.41 | 6.44% | 6.39 | 6.95 | 1883264 | 126100 | 15.41% |
| 2025-02-07 | 6.20 | 6.37 | -0.13 | -2.00% | 6.15 | 6.57 | 1985156 | 126207 | 16.25% |
| 2025-02-06 | 5.80 | 6.50 | 0.66 | 11.30% | 5.68 | 6.79 | 2304310 | 144195 | 18.86% |
| 2025-02-05 | 5.46 | 5.84 | 0.84 | 16.80% | 5.41 | 5.98 | 1668016 | 95434 | 13.65% |
| 2025-01-27 | 5.32 | 5.00 | -0.10 | -1.96% | 5.00 | 5.35 | 436134 | 22325 | 3.57% |
| 2025-01-24 | 4.90 | 5.10 | 0.06 | 1.19% | 4.78 | 5.11 | 591079 | 29365 | 4.84% |
| 2025-01-23 | 5.11 | 5.04 | 0.00 | 0.00% | 5.04 | 5.28 | 370703 | 19175 | 3.03% |
| 2025-01-22 | 5.08 | 5.04 | -0.06 | -1.18% | 5.00 | 5.09 | 221394 | 11168 | 1.81% |
| 2025-01-21 | 5.20 | 5.10 | -0.06 | -1.16% | 5.03 | 5.22 | 297135 | 15144 | 2.43% |
| 2025-01-20 | 5.18 | 5.16 | 0.05 | 0.98% | 5.09 | 5.30 | 375607 | 19496 | 3.07% |
| 2025-01-17 | 5.13 | 5.11 | -0.07 | -1.35% | 5.08 | 5.18 | 275593 | 14120 | 2.26% |
| 2025-01-16 | 5.14 | 5.18 | 0.08 | 1.57% | 5.12 | 5.33 | 487023 | 25429 | 3.99% |
| 2025-01-15 | 5.12 | 5.10 | -0.03 | -0.58% | 5.05 | 5.18 | 348038 | 17785 | 2.85% |
| 2025-01-14 | 4.83 | 5.13 | 0.34 | 7.10% | 4.81 | 5.15 | 482224 | 24179 | 3.95% |
| 2025-01-13 | 4.68 | 4.79 | 0.04 | 0.84% | 4.55 | 4.82 | 329108 | 15515 | 2.69% |
| 2025-01-10 | 4.92 | 4.75 | -0.17 | -3.46% | 4.73 | 5.01 | 308941 | 15070 | 2.53% |
| 2025-01-09 | 4.85 | 4.92 | 0.05 | 1.03% | 4.81 | 4.97 | 335289 | 16527 | 2.74% |
| 2025-01-08 | 4.89 | 4.87 | -0.02 | -0.41% | 4.68 | 4.94 | 417260 | 20097 | 3.41% |
| 2025-01-07 | 4.78 | 4.89 | 0.14 | 2.95% | 4.76 | 4.89 | 348371 | 16845 | 2.85% |
| 2025-01-06 | 4.77 | 4.75 | -0.03 | -0.63% | 4.59 | 4.83 | 387553 | 18388 | 3.17% |
| 2025-01-03 | 5.11 | 4.78 | -0.31 | -6.09% | 4.75 | 5.14 | 489448 | 23977 | 4.01% |
| 2025-01-02 | 5.27 | 5.09 | -0.19 | -3.60% | 5.00 | 5.32 | 432637 | 22424 | 3.54% |
| 2024-12-31 | 5.60 | 5.28 | -0.32 | -5.71% | 5.28 | 5.66 | 445888 | 24165 | 3.65% |
| 2024-12-30 | 5.63 | 5.60 | -0.02 | -0.36% | 5.41 | 5.66 | 329320 | 18296 | 2.70% |
| 2024-12-27 | 5.53 | 5.62 | 0.09 | 1.63% | 5.48 | 5.78 | 483376 | 27445 | 3.96% |
| 2024-12-26 | 5.54 | 5.53 | -0.03 | -0.54% | 5.49 | 5.64 | 367070 | 20438 | 3.00% |
| 2024-12-25 | 5.81 | 5.56 | -0.25 | -4.30% | 5.48 | 5.81 | 542686 | 30292 | 4.44% |