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 | 5.10 | 5.20 | 0.06 | 1.17% | 5.08 | 5.22 | 86032 | 4454 | 1.14% |
| 2025-04-02 | 5.17 | 5.14 | -0.04 | -0.77% | 5.13 | 5.20 | 61090 | 3150 | 0.81% |
| 2025-04-01 | 5.08 | 5.18 | 0.10 | 1.97% | 5.08 | 5.22 | 92790 | 4805 | 1.23% |
| 2025-03-31 | 5.19 | 5.08 | -0.13 | -2.50% | 5.05 | 5.20 | 107916 | 5511 | 1.43% |
| 2025-03-28 | 5.30 | 5.21 | -0.08 | -1.51% | 5.21 | 5.33 | 98254 | 5151 | 1.31% |
| 2025-03-27 | 5.38 | 5.29 | -0.09 | -1.67% | 5.24 | 5.38 | 92595 | 4908 | 1.23% |
| 2025-03-26 | 5.35 | 5.38 | 0.03 | 0.56% | 5.30 | 5.41 | 83014 | 4466 | 1.10% |
| 2025-03-25 | 5.32 | 5.35 | 0.01 | 0.19% | 5.29 | 5.38 | 113538 | 6064 | 1.51% |
| 2025-03-24 | 5.49 | 5.34 | -0.12 | -2.20% | 5.24 | 5.51 | 145918 | 7802 | 1.94% |
| 2025-03-21 | 5.45 | 5.46 | -0.01 | -0.18% | 5.42 | 5.53 | 124474 | 6807 | 1.65% |
| 2025-03-20 | 5.47 | 5.47 | 0.00 | 0.00% | 5.44 | 5.51 | 104683 | 5733 | 1.39% |
| 2025-03-19 | 5.51 | 5.47 | -0.03 | -0.55% | 5.43 | 5.52 | 103086 | 5629 | 1.37% |
| 2025-03-18 | 5.51 | 5.50 | 0.00 | 0.00% | 5.46 | 5.53 | 119868 | 6585 | 1.59% |
| 2025-03-17 | 5.48 | 5.50 | 0.05 | 0.92% | 5.43 | 5.53 | 153161 | 8398 | 2.04% |
| 2025-03-14 | 5.49 | 5.45 | 0.00 | 0.00% | 5.37 | 5.52 | 169420 | 9193 | 2.25% |
| 2025-03-13 | 5.40 | 5.45 | 0.02 | 0.37% | 5.37 | 5.61 | 304421 | 16679 | 4.05% |
| 2025-03-12 | 5.20 | 5.43 | 0.23 | 4.42% | 5.18 | 5.48 | 332540 | 17702 | 4.42% |
| 2025-03-11 | 5.16 | 5.20 | 0.02 | 0.39% | 5.12 | 5.20 | 79653 | 4117 | 1.06% |
| 2025-03-10 | 5.12 | 5.18 | 0.06 | 1.17% | 5.12 | 5.22 | 104761 | 5423 | 1.39% |
| 2025-03-07 | 5.15 | 5.12 | -0.04 | -0.78% | 5.10 | 5.17 | 78232 | 4013 | 1.04% |
| 2025-03-06 | 5.12 | 5.16 | 0.06 | 1.18% | 5.08 | 5.17 | 99160 | 5096 | 1.32% |
| 2025-03-05 | 5.14 | 5.10 | -0.04 | -0.78% | 5.06 | 5.14 | 72456 | 3686 | 0.96% |
| 2025-03-04 | 5.10 | 5.14 | 0.03 | 0.59% | 5.07 | 5.15 | 61712 | 3156 | 0.82% |
| 2025-03-03 | 5.10 | 5.11 | 0.01 | 0.20% | 5.07 | 5.18 | 87998 | 4511 | 1.17% |
| 2025-02-28 | 5.17 | 5.10 | -0.09 | -1.73% | 5.08 | 5.20 | 100589 | 5172 | 1.34% |
| 2025-02-27 | 5.22 | 5.19 | -0.03 | -0.57% | 5.13 | 5.26 | 123835 | 6428 | 1.65% |
| 2025-02-26 | 5.16 | 5.22 | 0.07 | 1.36% | 5.15 | 5.23 | 118732 | 6179 | 1.58% |
| 2025-02-25 | 5.16 | 5.15 | -0.05 | -0.96% | 5.12 | 5.20 | 89993 | 4640 | 1.20% |
| 2025-02-24 | 5.11 | 5.20 | 0.09 | 1.76% | 5.10 | 5.23 | 146324 | 7586 | 1.95% |
| 2025-02-21 | 5.14 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 95663 | 4880 | 1.27% |
| 2025-02-20 | 5.15 | 5.13 | -0.01 | -0.19% | 5.10 | 5.16 | 73762 | 3783 | 0.98% |
| 2025-02-19 | 5.06 | 5.14 | 0.07 | 1.38% | 5.06 | 5.14 | 99642 | 5089 | 1.32% |
| 2025-02-18 | 5.22 | 5.07 | -0.15 | -2.87% | 5.06 | 5.22 | 138103 | 7080 | 1.84% |
| 2025-02-17 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.25 | 173449 | 8977 | 2.31% |
| 2025-02-14 | 5.17 | 5.15 | -0.01 | -0.19% | 5.14 | 5.18 | 85962 | 4435 | 1.14% |
| 2025-02-13 | 5.22 | 5.16 | -0.06 | -1.15% | 5.16 | 5.26 | 108005 | 5609 | 1.44% |
| 2025-02-12 | 5.20 | 5.22 | 0.02 | 0.38% | 5.17 | 5.22 | 95972 | 4988 | 1.28% |
| 2025-02-11 | 5.22 | 5.20 | -0.02 | -0.38% | 5.14 | 5.23 | 105456 | 5450 | 1.40% |
| 2025-02-10 | 5.20 | 5.22 | 0.02 | 0.38% | 5.16 | 5.24 | 122425 | 6358 | 1.63% |
| 2025-02-07 | 5.12 | 5.20 | 0.08 | 1.56% | 5.10 | 5.25 | 189671 | 9843 | 2.52% |
| 2025-02-06 | 5.09 | 5.12 | 0.05 | 0.99% | 5.02 | 5.12 | 113006 | 5738 | 1.50% |
| 2025-02-05 | 5.14 | 5.07 | -0.02 | -0.39% | 5.04 | 5.14 | 89978 | 4571 | 1.20% |
| 2025-01-27 | 5.11 | 5.09 | 0.02 | 0.39% | 5.09 | 5.19 | 88064 | 4524 | 1.17% |
| 2025-01-24 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.12 | 92921 | 4714 | 1.24% |
| 2025-01-23 | 5.11 | 5.08 | 0.02 | 0.40% | 5.07 | 5.18 | 101560 | 5218 | 1.35% |
| 2025-01-22 | 5.12 | 5.06 | -0.08 | -1.56% | 5.04 | 5.15 | 77117 | 3923 | 1.03% |
| 2025-01-21 | 5.21 | 5.14 | -0.05 | -0.96% | 5.08 | 5.22 | 96642 | 4959 | 1.28% |
| 2025-01-20 | 5.17 | 5.19 | 0.06 | 1.17% | 5.11 | 5.21 | 105381 | 5454 | 1.40% |
| 2025-01-17 | 5.16 | 5.13 | -0.04 | -0.77% | 5.09 | 5.17 | 68682 | 3528 | 0.91% |
| 2025-01-16 | 5.16 | 5.17 | 0.03 | 0.58% | 5.12 | 5.23 | 95618 | 4949 | 1.27% |
| 2025-01-15 | 5.25 | 5.14 | -0.08 | -1.53% | 5.13 | 5.25 | 84390 | 4363 | 1.12% |
| 2025-01-14 | 5.07 | 5.22 | 0.18 | 3.57% | 5.04 | 5.25 | 152909 | 7909 | 2.03% |
| 2025-01-13 | 5.00 | 5.04 | 0.03 | 0.60% | 4.95 | 5.08 | 70716 | 3554 | 0.94% |
| 2025-01-10 | 5.15 | 5.01 | -0.13 | -2.53% | 5.01 | 5.16 | 97480 | 4952 | 1.30% |
| 2025-01-09 | 5.12 | 5.14 | -0.01 | -0.19% | 5.07 | 5.17 | 100780 | 5165 | 1.34% |
| 2025-01-08 | 5.26 | 5.15 | -0.14 | -2.65% | 5.00 | 5.26 | 175664 | 8996 | 2.34% |
| 2025-01-07 | 5.26 | 5.29 | 0.03 | 0.57% | 5.10 | 5.30 | 161724 | 8414 | 2.15% |
| 2025-01-06 | 5.30 | 5.26 | -0.09 | -1.68% | 5.00 | 5.34 | 189964 | 9934 | 2.53% |
| 2025-01-03 | 5.85 | 5.35 | -0.54 | -9.17% | 5.32 | 5.87 | 386782 | 21407 | 5.14% |
| 2025-01-02 | 5.91 | 5.89 | 0.01 | 0.17% | 5.73 | 6.13 | 360242 | 21626 | 4.79% |
| 2024-12-31 | 5.92 | 5.88 | -0.10 | -1.67% | 5.82 | 6.06 | 230210 | 13731 | 3.06% |
| 2024-12-30 | 6.10 | 5.98 | -0.11 | -1.81% | 5.94 | 6.14 | 228840 | 13723 | 3.04% |
| 2024-12-27 | 5.92 | 6.09 | 0.25 | 4.28% | 5.92 | 6.13 | 463045 | 28007 | 6.16% |
| 2024-12-26 | 5.70 | 5.84 | 0.16 | 2.82% | 5.68 | 5.89 | 204911 | 11927 | 2.72% |