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 | 5.08 | 5.15 | 0.01 | 0.19% | 5.01 | 5.36 | 124407 | 6440 | 3.39% |
| 2025-04-02 | 5.18 | 5.14 | -0.04 | -0.77% | 5.12 | 5.25 | 66015 | 3410 | 1.80% |
| 2025-04-01 | 5.13 | 5.18 | 0.04 | 0.78% | 5.13 | 5.32 | 77545 | 4067 | 2.11% |
| 2025-03-31 | 5.10 | 5.14 | 0.00 | 0.00% | 5.01 | 5.16 | 113003 | 5744 | 3.08% |
| 2025-03-28 | 5.33 | 5.14 | -0.22 | -4.10% | 5.14 | 5.40 | 97370 | 5117 | 2.65% |
| 2025-03-27 | 5.40 | 5.36 | -0.08 | -1.47% | 5.29 | 5.47 | 109600 | 5886 | 2.99% |
| 2025-03-26 | 5.28 | 5.44 | 0.19 | 3.62% | 5.21 | 5.52 | 132635 | 7186 | 3.61% |
| 2025-03-25 | 5.28 | 5.25 | -0.02 | -0.38% | 5.17 | 5.36 | 119214 | 6274 | 3.25% |
| 2025-03-24 | 5.66 | 5.27 | -0.42 | -7.38% | 5.15 | 5.70 | 186968 | 10035 | 5.10% |
| 2025-03-21 | 5.84 | 5.69 | -0.21 | -3.56% | 5.66 | 5.92 | 151676 | 8739 | 4.13% |
| 2025-03-20 | 5.93 | 5.90 | 0.03 | 0.51% | 5.87 | 6.00 | 114937 | 6815 | 3.13% |
| 2025-03-19 | 5.94 | 5.87 | -0.07 | -1.18% | 5.82 | 5.98 | 93691 | 5513 | 2.55% |
| 2025-03-18 | 5.88 | 5.94 | 0.06 | 1.02% | 5.88 | 6.00 | 111517 | 6624 | 3.04% |
| 2025-03-17 | 5.89 | 5.88 | -0.01 | -0.17% | 5.86 | 5.95 | 84794 | 5002 | 2.31% |
| 2025-03-14 | 5.80 | 5.89 | 0.09 | 1.55% | 5.67 | 5.91 | 113148 | 6582 | 3.08% |
| 2025-03-13 | 5.88 | 5.80 | -0.09 | -1.53% | 5.70 | 5.94 | 107835 | 6236 | 2.94% |
| 2025-03-12 | 5.85 | 5.89 | 0.04 | 0.68% | 5.81 | 5.98 | 121776 | 7193 | 3.32% |
| 2025-03-11 | 5.67 | 5.85 | 0.10 | 1.74% | 5.66 | 5.85 | 104567 | 6043 | 2.85% |
| 2025-03-10 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.84 | 95406 | 5505 | 2.60% |
| 2025-03-07 | 5.89 | 5.75 | -0.11 | -1.88% | 5.71 | 5.97 | 128077 | 7425 | 3.49% |
| 2025-03-06 | 5.72 | 5.86 | 0.18 | 3.17% | 5.70 | 5.88 | 140304 | 8157 | 3.82% |
| 2025-03-05 | 5.66 | 5.68 | -0.02 | -0.35% | 5.52 | 5.79 | 122030 | 6874 | 3.33% |
| 2025-03-04 | 5.60 | 5.70 | 0.07 | 1.24% | 5.53 | 5.71 | 112517 | 6329 | 3.07% |
| 2025-03-03 | 5.51 | 5.63 | 0.11 | 1.99% | 5.51 | 5.78 | 134692 | 7631 | 3.67% |
| 2025-02-28 | 5.75 | 5.52 | -0.27 | -4.66% | 5.48 | 5.78 | 125173 | 7015 | 3.41% |
| 2025-02-27 | 5.88 | 5.79 | -0.04 | -0.69% | 5.67 | 5.89 | 132471 | 7631 | 3.61% |
| 2025-02-26 | 5.73 | 5.83 | 0.14 | 2.46% | 5.70 | 5.88 | 136765 | 7923 | 3.73% |
| 2025-02-25 | 5.60 | 5.69 | -0.01 | -0.18% | 5.58 | 5.74 | 99727 | 5677 | 2.72% |
| 2025-02-24 | 5.67 | 5.70 | 0.03 | 0.53% | 5.53 | 5.72 | 124940 | 7041 | 3.41% |
| 2025-02-21 | 5.69 | 5.67 | -0.05 | -0.87% | 5.61 | 5.78 | 117971 | 6673 | 3.22% |
| 2025-02-20 | 5.65 | 5.72 | 0.02 | 0.35% | 5.59 | 5.74 | 155015 | 8783 | 4.22% |
| 2025-02-19 | 5.51 | 5.70 | 0.26 | 4.78% | 5.40 | 5.82 | 194113 | 10954 | 5.29% |
| 2025-02-18 | 5.58 | 5.44 | -0.10 | -1.81% | 5.41 | 5.78 | 225192 | 12648 | 6.14% |
| 2025-02-17 | 5.37 | 5.54 | 0.15 | 2.78% | 5.37 | 5.54 | 97391 | 5344 | 2.65% |
| 2025-02-14 | 5.50 | 5.39 | -0.02 | -0.37% | 5.36 | 5.52 | 90571 | 4925 | 2.47% |
| 2025-02-13 | 5.47 | 5.41 | -0.08 | -1.46% | 5.39 | 5.57 | 95657 | 5225 | 2.61% |
| 2025-02-12 | 5.45 | 5.49 | 0.04 | 0.73% | 5.41 | 5.51 | 79643 | 4350 | 2.17% |
| 2025-02-11 | 5.54 | 5.45 | -0.04 | -0.73% | 5.34 | 5.54 | 88312 | 4770 | 2.41% |
| 2025-02-10 | 5.35 | 5.49 | 0.15 | 2.81% | 5.30 | 5.49 | 103261 | 5590 | 2.81% |
| 2025-02-07 | 5.25 | 5.34 | 0.12 | 2.30% | 5.20 | 5.39 | 120993 | 6431 | 3.30% |
| 2025-02-06 | 5.23 | 5.22 | 0.11 | 2.15% | 5.07 | 5.23 | 103697 | 5362 | 2.83% |
| 2025-02-05 | 4.88 | 5.11 | 0.26 | 5.36% | 4.88 | 5.13 | 122961 | 6220 | 3.35% |
| 2025-01-27 | 5.01 | 4.85 | -0.11 | -2.22% | 4.82 | 5.04 | 83355 | 4107 | 2.27% |
| 2025-01-24 | 4.96 | 4.96 | -0.01 | -0.20% | 4.79 | 5.01 | 122092 | 5970 | 3.33% |
| 2025-01-23 | 5.10 | 4.97 | -0.06 | -1.19% | 4.96 | 5.20 | 88969 | 4531 | 2.42% |
| 2025-01-22 | 5.06 | 5.03 | -0.07 | -1.37% | 4.98 | 5.12 | 82505 | 4149 | 2.25% |
| 2025-01-21 | 5.28 | 5.10 | -0.15 | -2.86% | 5.04 | 5.35 | 97910 | 5020 | 2.67% |
| 2025-01-20 | 5.22 | 5.25 | 0.08 | 1.55% | 5.08 | 5.30 | 79108 | 4128 | 2.16% |
| 2025-01-17 | 5.20 | 5.17 | -0.03 | -0.58% | 5.09 | 5.22 | 89452 | 4608 | 2.44% |
| 2025-01-16 | 5.18 | 5.20 | 0.04 | 0.78% | 5.15 | 5.31 | 109546 | 5712 | 2.99% |
| 2025-01-15 | 5.25 | 5.16 | -0.07 | -1.34% | 5.12 | 5.28 | 86332 | 4470 | 2.35% |
| 2025-01-14 | 4.98 | 5.23 | 0.26 | 5.23% | 4.98 | 5.25 | 140282 | 7245 | 3.82% |
| 2025-01-13 | 4.79 | 4.97 | 0.09 | 1.84% | 4.67 | 5.00 | 92977 | 4519 | 2.53% |
| 2025-01-10 | 5.08 | 4.88 | -0.23 | -4.50% | 4.87 | 5.19 | 102571 | 5146 | 2.80% |
| 2025-01-09 | 5.03 | 5.11 | 0.06 | 1.19% | 5.00 | 5.25 | 92269 | 4743 | 2.51% |
| 2025-01-08 | 5.12 | 5.05 | -0.05 | -0.98% | 4.85 | 5.14 | 108317 | 5412 | 2.95% |
| 2025-01-07 | 4.92 | 5.10 | 0.22 | 4.51% | 4.89 | 5.11 | 107837 | 5386 | 2.94% |
| 2025-01-06 | 4.92 | 4.88 | -0.06 | -1.21% | 4.67 | 4.97 | 96764 | 4705 | 2.64% |
| 2025-01-03 | 5.22 | 4.94 | -0.29 | -5.54% | 4.93 | 5.31 | 135117 | 6832 | 3.68% |
| 2025-01-02 | 5.39 | 5.23 | -0.15 | -2.79% | 5.17 | 5.49 | 118210 | 6300 | 3.22% |
| 2024-12-31 | 5.53 | 5.38 | -0.13 | -2.36% | 5.34 | 5.62 | 103627 | 5654 | 2.82% |
| 2024-12-30 | 5.69 | 5.51 | -0.18 | -3.16% | 5.39 | 5.76 | 108968 | 5983 | 2.97% |
| 2024-12-27 | 5.68 | 5.69 | 0.07 | 1.25% | 5.60 | 5.85 | 93519 | 5378 | 2.55% |
| 2024-12-26 | 5.60 | 5.62 | 0.00 | 0.00% | 5.52 | 5.76 | 89173 | 5063 | 2.43% |
| 2024-12-25 | 5.83 | 5.62 | -0.27 | -4.58% | 5.46 | 5.87 | 118946 | 6667 | 3.24% |