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 | 5.35 | 5.45 | 0.04 | 0.74% | 5.33 | 5.48 | 92915 | 5040 | 2.53% |
| 2025-04-02 | 5.42 | 5.41 | 0.00 | 0.00% | 5.35 | 5.48 | 82856 | 4490 | 2.25% |
| 2025-04-01 | 5.32 | 5.41 | 0.08 | 1.50% | 5.32 | 5.47 | 107654 | 5838 | 2.93% |
| 2025-03-31 | 5.20 | 5.33 | 0.10 | 1.91% | 5.14 | 5.36 | 112472 | 5933 | 3.06% |
| 2025-03-28 | 5.29 | 5.23 | -0.05 | -0.95% | 5.19 | 5.32 | 83940 | 4410 | 2.28% |
| 2025-03-27 | 5.32 | 5.28 | -0.07 | -1.31% | 5.19 | 5.35 | 82089 | 4327 | 2.23% |
| 2025-03-26 | 5.23 | 5.35 | 0.10 | 1.90% | 5.22 | 5.40 | 93163 | 4957 | 2.53% |
| 2025-03-25 | 5.18 | 5.25 | 0.07 | 1.35% | 5.14 | 5.27 | 90968 | 4738 | 2.47% |
| 2025-03-24 | 5.40 | 5.18 | -0.22 | -4.07% | 5.05 | 5.43 | 192337 | 10008 | 5.23% |
| 2025-03-21 | 5.59 | 5.40 | -0.22 | -3.91% | 5.37 | 5.61 | 198354 | 10840 | 5.39% |
| 2025-03-20 | 5.76 | 5.62 | -0.13 | -2.26% | 5.61 | 5.77 | 155216 | 8810 | 4.22% |
| 2025-03-19 | 5.66 | 5.75 | 0.09 | 1.59% | 5.63 | 5.82 | 153600 | 8832 | 4.18% |
| 2025-03-18 | 5.60 | 5.66 | 0.05 | 0.89% | 5.55 | 5.70 | 129646 | 7299 | 3.53% |
| 2025-03-17 | 5.51 | 5.61 | 0.12 | 2.19% | 5.51 | 5.78 | 196985 | 11139 | 5.36% |
| 2025-03-14 | 5.40 | 5.49 | 0.11 | 2.04% | 5.34 | 5.51 | 120066 | 6517 | 3.26% |
| 2025-03-13 | 5.43 | 5.38 | -0.07 | -1.28% | 5.28 | 5.46 | 115033 | 6162 | 3.13% |
| 2025-03-12 | 5.37 | 5.45 | 0.08 | 1.49% | 5.35 | 5.50 | 121372 | 6606 | 3.30% |
| 2025-03-11 | 5.24 | 5.37 | 0.05 | 0.94% | 5.21 | 5.41 | 104491 | 5579 | 2.84% |
| 2025-03-10 | 5.41 | 5.32 | -0.11 | -2.03% | 5.28 | 5.42 | 130128 | 6947 | 3.54% |
| 2025-03-07 | 5.37 | 5.43 | 0.05 | 0.93% | 5.37 | 5.60 | 195552 | 10715 | 5.32% |
| 2025-03-06 | 5.35 | 5.38 | 0.09 | 1.70% | 5.32 | 5.52 | 186964 | 10128 | 5.08% |
| 2025-03-05 | 5.20 | 5.29 | 0.10 | 1.93% | 5.16 | 5.30 | 151429 | 7918 | 4.12% |
| 2025-03-04 | 5.05 | 5.19 | 0.09 | 1.76% | 5.02 | 5.19 | 107538 | 5514 | 2.92% |
| 2025-03-03 | 5.08 | 5.10 | 0.03 | 0.59% | 5.03 | 5.20 | 138182 | 7071 | 3.76% |
| 2025-02-28 | 5.21 | 5.07 | -0.21 | -3.98% | 5.03 | 5.27 | 173565 | 8968 | 4.72% |
| 2025-02-27 | 5.44 | 5.28 | -0.17 | -3.12% | 5.15 | 5.47 | 232430 | 12333 | 6.32% |
| 2025-02-26 | 5.50 | 5.45 | -0.04 | -0.73% | 5.43 | 5.60 | 155466 | 8552 | 4.23% |
| 2025-02-25 | 5.48 | 5.49 | -0.08 | -1.44% | 5.43 | 5.58 | 172833 | 9502 | 4.70% |
| 2025-02-24 | 5.42 | 5.57 | 0.12 | 2.20% | 5.36 | 5.67 | 216850 | 11980 | 5.90% |
| 2025-02-21 | 5.46 | 5.45 | -0.08 | -1.45% | 5.45 | 5.75 | 330904 | 18391 | 9.00% |
| 2025-02-20 | 5.23 | 5.53 | 0.41 | 8.01% | 5.19 | 5.58 | 366975 | 19731 | 9.98% |
| 2025-02-19 | 5.08 | 5.12 | 0.06 | 1.19% | 5.02 | 5.13 | 151572 | 7712 | 4.12% |
| 2025-02-18 | 5.13 | 5.06 | 0.01 | 0.20% | 5.03 | 5.29 | 224171 | 11554 | 6.10% |
| 2025-02-17 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.23 | 158284 | 8094 | 4.30% |
| 2025-02-14 | 5.03 | 5.08 | 0.07 | 1.40% | 5.00 | 5.13 | 158486 | 8050 | 4.31% |
| 2025-02-13 | 5.09 | 5.01 | -0.09 | -1.76% | 4.94 | 5.09 | 184386 | 9267 | 5.01% |
| 2025-02-12 | 5.04 | 5.10 | 0.01 | 0.20% | 5.03 | 5.18 | 156714 | 8004 | 4.26% |
| 2025-02-11 | 5.07 | 5.09 | 0.00 | 0.00% | 4.95 | 5.12 | 189906 | 9575 | 5.16% |
| 2025-02-10 | 4.88 | 5.09 | 0.21 | 4.30% | 4.88 | 5.11 | 234412 | 11705 | 6.37% |
| 2025-02-07 | 4.90 | 4.88 | -0.03 | -0.61% | 4.81 | 4.98 | 232018 | 11380 | 6.31% |
| 2025-02-06 | 4.80 | 4.91 | 0.08 | 1.66% | 4.71 | 4.91 | 204208 | 9812 | 5.55% |
| 2025-02-05 | 4.85 | 4.83 | 0.06 | 1.26% | 4.81 | 5.03 | 263304 | 12955 | 7.16% |
| 2025-01-27 | 4.63 | 4.77 | 0.23 | 5.07% | 4.62 | 4.83 | 237113 | 11211 | 6.45% |
| 2025-01-24 | 4.46 | 4.54 | 0.06 | 1.34% | 4.46 | 4.62 | 236090 | 10712 | 6.42% |
| 2025-01-23 | 4.50 | 4.48 | 0.13 | 2.99% | 4.48 | 4.73 | 280964 | 12917 | 7.64% |
| 2025-01-22 | 4.26 | 4.35 | 0.06 | 1.40% | 4.22 | 4.48 | 131011 | 5676 | 3.56% |
| 2025-01-21 | 4.33 | 4.29 | -0.02 | -0.46% | 4.22 | 4.35 | 109141 | 4660 | 2.97% |
| 2025-01-20 | 4.32 | 4.31 | 0.01 | 0.23% | 4.23 | 4.38 | 110803 | 4773 | 3.01% |
| 2025-01-17 | 4.34 | 4.30 | -0.07 | -1.60% | 4.26 | 4.41 | 134715 | 5819 | 3.66% |
| 2025-01-16 | 4.26 | 4.37 | 0.14 | 3.31% | 4.25 | 4.44 | 183123 | 7973 | 4.98% |
| 2025-01-15 | 4.25 | 4.23 | -0.02 | -0.47% | 4.18 | 4.27 | 125264 | 5295 | 3.41% |
| 2025-01-14 | 4.04 | 4.25 | 0.21 | 5.20% | 4.04 | 4.28 | 167762 | 7059 | 4.56% |
| 2025-01-13 | 3.94 | 4.04 | 0.07 | 1.76% | 3.90 | 4.04 | 89759 | 3575 | 2.44% |
| 2025-01-10 | 4.14 | 3.97 | -0.19 | -4.57% | 3.97 | 4.17 | 120116 | 4898 | 3.27% |
| 2025-01-09 | 4.08 | 4.16 | -0.01 | -0.24% | 4.07 | 4.24 | 134855 | 5648 | 3.67% |
| 2025-01-08 | 4.12 | 4.17 | 0.03 | 0.72% | 3.99 | 4.22 | 173622 | 7165 | 4.72% |
| 2025-01-07 | 3.98 | 4.14 | 0.16 | 4.02% | 3.97 | 4.14 | 126216 | 5111 | 3.43% |
| 2025-01-06 | 4.01 | 3.98 | -0.07 | -1.73% | 3.79 | 4.06 | 150508 | 5947 | 4.09% |
| 2025-01-03 | 4.30 | 4.05 | -0.23 | -5.37% | 4.03 | 4.34 | 170647 | 7077 | 4.64% |
| 2025-01-02 | 4.31 | 4.28 | -0.06 | -1.38% | 4.22 | 4.43 | 132587 | 5728 | 3.61% |
| 2024-12-31 | 4.36 | 4.34 | 0.01 | 0.23% | 4.24 | 4.43 | 154656 | 6709 | 4.21% |
| 2024-12-30 | 4.57 | 4.33 | -0.33 | -7.08% | 4.31 | 4.59 | 231410 | 10145 | 6.29% |
| 2024-12-27 | 4.58 | 4.66 | 0.05 | 1.08% | 4.58 | 4.73 | 122536 | 5726 | 3.33% |
| 2024-12-26 | 4.60 | 4.61 | 0.00 | 0.00% | 4.58 | 4.72 | 108292 | 5040 | 2.94% |