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 | 5.45 | 5.47 | -0.06 | -1.08% | 5.39 | 5.61 | 142682 | 7833 | 3.02% |
| 2025-04-02 | 5.48 | 5.53 | 0.12 | 2.22% | 5.37 | 5.60 | 192158 | 10573 | 4.06% |
| 2025-04-01 | 5.29 | 5.41 | 0.16 | 3.05% | 5.29 | 5.53 | 174111 | 9441 | 3.68% |
| 2025-03-31 | 5.27 | 5.25 | -0.07 | -1.32% | 5.06 | 5.29 | 180189 | 9315 | 3.81% |
| 2025-03-28 | 5.38 | 5.32 | -0.06 | -1.12% | 5.32 | 5.46 | 134358 | 7232 | 2.84% |
| 2025-03-27 | 5.36 | 5.38 | 0.00 | 0.00% | 5.24 | 5.44 | 135452 | 7251 | 2.86% |
| 2025-03-26 | 5.30 | 5.38 | 0.09 | 1.70% | 5.23 | 5.46 | 165470 | 8931 | 3.50% |
| 2025-03-25 | 5.33 | 5.29 | -0.07 | -1.31% | 5.25 | 5.38 | 164033 | 8704 | 3.47% |
| 2025-03-24 | 5.70 | 5.36 | -0.35 | -6.13% | 5.17 | 5.71 | 407576 | 21926 | 8.62% |
| 2025-03-21 | 5.60 | 5.71 | 0.07 | 1.24% | 5.60 | 5.95 | 489905 | 28294 | 10.36% |
| 2025-03-20 | 5.57 | 5.64 | 0.07 | 1.26% | 5.52 | 5.71 | 195390 | 10984 | 4.13% |
| 2025-03-19 | 5.60 | 5.57 | -0.05 | -0.89% | 5.56 | 5.67 | 149814 | 8385 | 3.17% |
| 2025-03-18 | 5.65 | 5.62 | 0.01 | 0.18% | 5.58 | 5.68 | 165636 | 9311 | 3.50% |
| 2025-03-17 | 5.58 | 5.61 | 0.00 | 0.00% | 5.58 | 5.70 | 194170 | 10920 | 4.11% |
| 2025-03-14 | 5.52 | 5.61 | 0.07 | 1.26% | 5.44 | 5.62 | 223629 | 12412 | 4.73% |
| 2025-03-13 | 5.75 | 5.54 | -0.23 | -3.99% | 5.46 | 5.75 | 281716 | 15678 | 5.96% |
| 2025-03-12 | 5.78 | 5.77 | 0.01 | 0.17% | 5.69 | 5.83 | 278612 | 16090 | 5.89% |
| 2025-03-11 | 5.70 | 5.76 | -0.11 | -1.87% | 5.65 | 5.84 | 308211 | 17715 | 6.52% |
| 2025-03-10 | 5.73 | 5.87 | 0.24 | 4.26% | 5.73 | 6.18 | 541527 | 31988 | 11.45% |
| 2025-03-07 | 5.60 | 5.63 | -0.01 | -0.18% | 5.57 | 5.78 | 266707 | 15062 | 5.64% |
| 2025-03-06 | 5.63 | 5.64 | 0.06 | 1.08% | 5.55 | 5.69 | 260042 | 14660 | 5.50% |
| 2025-03-05 | 5.58 | 5.58 | -0.04 | -0.71% | 5.46 | 5.60 | 178289 | 9869 | 3.77% |
| 2025-03-04 | 5.48 | 5.62 | 0.08 | 1.44% | 5.44 | 5.66 | 221712 | 12379 | 4.69% |
| 2025-03-03 | 5.45 | 5.54 | 0.16 | 2.97% | 5.38 | 5.68 | 275122 | 15313 | 5.82% |
| 2025-02-28 | 5.61 | 5.38 | -0.23 | -4.10% | 5.37 | 5.67 | 228819 | 12535 | 4.84% |
| 2025-02-27 | 5.76 | 5.61 | -0.11 | -1.92% | 5.50 | 5.78 | 278043 | 15625 | 5.88% |
| 2025-02-26 | 5.57 | 5.72 | 0.18 | 3.25% | 5.55 | 5.72 | 342234 | 19304 | 7.24% |
| 2025-02-25 | 5.55 | 5.54 | -0.07 | -1.25% | 5.48 | 5.61 | 183124 | 10149 | 3.87% |
| 2025-02-24 | 5.59 | 5.61 | -0.04 | -0.71% | 5.52 | 5.66 | 247891 | 13825 | 5.24% |
| 2025-02-21 | 5.65 | 5.65 | -0.01 | -0.18% | 5.51 | 5.67 | 290849 | 16273 | 6.15% |
| 2025-02-20 | 5.70 | 5.66 | -0.05 | -0.88% | 5.58 | 5.77 | 320104 | 18114 | 6.77% |
| 2025-02-19 | 5.37 | 5.71 | 0.30 | 5.55% | 5.37 | 5.73 | 442344 | 24775 | 9.35% |
| 2025-02-18 | 5.61 | 5.41 | -0.23 | -4.08% | 5.39 | 5.71 | 342490 | 18957 | 7.24% |
| 2025-02-17 | 5.60 | 5.64 | 0.09 | 1.62% | 5.56 | 5.77 | 527048 | 29771 | 11.14% |
| 2025-02-14 | 5.17 | 5.55 | 0.37 | 7.14% | 5.17 | 5.73 | 629369 | 34485 | 13.31% |
| 2025-02-13 | 5.23 | 5.18 | -0.05 | -0.96% | 5.16 | 5.28 | 193538 | 10105 | 4.09% |
| 2025-02-12 | 5.21 | 5.23 | -0.01 | -0.19% | 5.18 | 5.27 | 192152 | 10028 | 4.06% |
| 2025-02-11 | 5.35 | 5.24 | -0.13 | -2.42% | 5.20 | 5.35 | 229764 | 12029 | 4.86% |
| 2025-02-10 | 5.29 | 5.37 | 0.12 | 2.29% | 5.23 | 5.37 | 318409 | 16887 | 6.73% |
| 2025-02-07 | 5.30 | 5.25 | -0.04 | -0.76% | 5.18 | 5.34 | 377680 | 19927 | 7.99% |
| 2025-02-06 | 5.21 | 5.29 | 0.07 | 1.34% | 5.12 | 5.30 | 285759 | 14921 | 6.04% |
| 2025-02-05 | 5.04 | 5.22 | 0.21 | 4.19% | 5.04 | 5.25 | 272949 | 14132 | 5.77% |
| 2025-01-27 | 5.12 | 5.01 | -0.08 | -1.57% | 5.01 | 5.16 | 142347 | 7231 | 3.01% |
| 2025-01-24 | 4.99 | 5.09 | 0.08 | 1.60% | 4.93 | 5.11 | 204006 | 10256 | 4.31% |
| 2025-01-23 | 5.09 | 5.01 | 0.00 | 0.00% | 5.01 | 5.22 | 251829 | 12883 | 5.33% |
| 2025-01-22 | 5.09 | 5.01 | -0.15 | -2.91% | 5.00 | 5.13 | 208698 | 10519 | 4.41% |
| 2025-01-21 | 5.25 | 5.16 | 0.00 | 0.00% | 5.06 | 5.26 | 345013 | 17800 | 7.30% |
| 2025-01-20 | 4.90 | 5.16 | 0.31 | 6.39% | 4.83 | 5.30 | 416221 | 21073 | 8.80% |
| 2025-01-17 | 5.02 | 4.85 | -0.22 | -4.34% | 4.83 | 5.02 | 239504 | 11750 | 5.06% |
| 2025-01-16 | 4.98 | 5.07 | 0.09 | 1.81% | 4.94 | 5.15 | 326632 | 16484 | 6.91% |
| 2025-01-15 | 5.13 | 4.98 | -0.25 | -4.78% | 4.89 | 5.16 | 405381 | 20253 | 8.57% |
| 2025-01-14 | 4.80 | 5.23 | 0.23 | 4.60% | 4.75 | 5.48 | 641829 | 32432 | 13.57% |
| 2025-01-13 | 4.36 | 5.00 | 0.58 | 13.12% | 4.24 | 5.29 | 596509 | 29021 | 12.61% |
| 2025-01-10 | 4.40 | 4.42 | 0.06 | 1.38% | 4.39 | 4.76 | 362150 | 16385 | 7.66% |
| 2025-01-09 | 4.36 | 4.36 | 0.02 | 0.46% | 4.29 | 4.41 | 111942 | 4884 | 2.37% |
| 2025-01-08 | 4.40 | 4.34 | -0.06 | -1.36% | 4.19 | 4.45 | 160786 | 6950 | 3.40% |
| 2025-01-07 | 4.25 | 4.40 | 0.16 | 3.77% | 4.24 | 4.40 | 143962 | 6222 | 3.04% |
| 2025-01-06 | 4.21 | 4.24 | 0.02 | 0.47% | 4.03 | 4.33 | 157388 | 6643 | 3.33% |
| 2025-01-03 | 4.55 | 4.22 | -0.33 | -7.25% | 4.20 | 4.60 | 194594 | 8484 | 4.11% |
| 2025-01-02 | 4.61 | 4.55 | -0.07 | -1.52% | 4.50 | 4.73 | 144015 | 6634 | 3.05% |
| 2024-12-31 | 4.80 | 4.62 | -0.19 | -3.95% | 4.60 | 4.89 | 131511 | 6194 | 2.78% |
| 2024-12-30 | 4.97 | 4.81 | -0.13 | -2.63% | 4.74 | 4.97 | 140916 | 6787 | 2.98% |
| 2024-12-27 | 4.88 | 4.94 | 0.10 | 2.07% | 4.81 | 5.04 | 188385 | 9347 | 3.98% |
| 2024-12-26 | 4.70 | 4.84 | 0.11 | 2.33% | 4.70 | 4.96 | 185769 | 9017 | 3.93% |