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 | 5.67 | 5.78 | 0.11 | 1.94% | 5.65 | 5.92 | 717500 | 41655 | 11.54% |
| 2025-04-02 | 5.75 | 5.67 | -0.08 | -1.39% | 5.63 | 5.77 | 387150 | 22049 | 6.23% |
| 2025-04-01 | 5.50 | 5.75 | 0.28 | 5.12% | 5.50 | 5.80 | 694115 | 39464 | 11.16% |
| 2025-03-31 | 5.55 | 5.47 | -0.18 | -3.19% | 5.42 | 5.63 | 482890 | 26617 | 7.76% |
| 2025-03-28 | 5.60 | 5.65 | 0.14 | 2.54% | 5.59 | 5.93 | 805482 | 46298 | 12.95% |
| 2025-03-27 | 5.50 | 5.51 | -0.02 | -0.36% | 5.43 | 5.54 | 183991 | 10114 | 2.96% |
| 2025-03-26 | 5.53 | 5.53 | 0.01 | 0.18% | 5.49 | 5.57 | 172279 | 9523 | 2.77% |
| 2025-03-25 | 5.46 | 5.52 | 0.05 | 0.91% | 5.44 | 5.59 | 219196 | 12108 | 3.52% |
| 2025-03-24 | 5.62 | 5.47 | -0.13 | -2.32% | 5.37 | 5.64 | 326344 | 17886 | 5.25% |
| 2025-03-21 | 5.56 | 5.60 | 0.02 | 0.36% | 5.54 | 5.72 | 362786 | 20393 | 5.83% |
| 2025-03-20 | 5.58 | 5.58 | 0.00 | 0.00% | 5.49 | 5.67 | 281158 | 15723 | 4.52% |
| 2025-03-19 | 5.64 | 5.58 | -0.06 | -1.06% | 5.54 | 5.64 | 310696 | 17338 | 5.00% |
| 2025-03-18 | 5.51 | 5.64 | 0.01 | 0.18% | 5.50 | 5.85 | 639693 | 36185 | 10.29% |
| 2025-03-17 | 5.33 | 5.63 | 0.30 | 5.63% | 5.32 | 5.72 | 748684 | 41588 | 12.04% |
| 2025-03-14 | 5.26 | 5.33 | 0.07 | 1.33% | 5.25 | 5.35 | 227984 | 12096 | 3.67% |
| 2025-03-13 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.28 | 177743 | 9305 | 2.86% |
| 2025-03-12 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.29 | 178763 | 9396 | 2.87% |
| 2025-03-11 | 5.21 | 5.25 | 0.01 | 0.19% | 5.17 | 5.25 | 133803 | 6983 | 2.15% |
| 2025-03-10 | 5.21 | 5.24 | 0.01 | 0.19% | 5.21 | 5.29 | 141428 | 7425 | 2.27% |
| 2025-03-07 | 5.27 | 5.23 | -0.04 | -0.76% | 5.20 | 5.29 | 169471 | 8879 | 2.73% |
| 2025-03-06 | 5.18 | 5.27 | 0.11 | 2.13% | 5.14 | 5.38 | 269068 | 14132 | 4.33% |
| 2025-03-05 | 5.23 | 5.16 | -0.06 | -1.15% | 5.10 | 5.25 | 168812 | 8683 | 2.71% |
| 2025-03-04 | 5.18 | 5.22 | 0.04 | 0.77% | 5.15 | 5.23 | 124752 | 6498 | 2.01% |
| 2025-03-03 | 5.19 | 5.18 | 0.00 | 0.00% | 5.15 | 5.26 | 205615 | 10731 | 3.31% |
| 2025-02-28 | 5.30 | 5.18 | -0.12 | -2.26% | 5.14 | 5.32 | 269667 | 14073 | 4.34% |
| 2025-02-27 | 5.43 | 5.30 | -0.13 | -2.39% | 5.24 | 5.47 | 339972 | 18116 | 5.51% |
| 2025-02-26 | 5.35 | 5.43 | 0.10 | 1.88% | 5.33 | 5.55 | 438641 | 23856 | 7.11% |
| 2025-02-25 | 5.35 | 5.33 | -0.02 | -0.37% | 5.26 | 5.42 | 371630 | 19774 | 6.02% |
| 2025-02-24 | 5.09 | 5.35 | 0.26 | 5.11% | 5.08 | 5.53 | 566416 | 30270 | 9.18% |
| 2025-02-21 | 5.07 | 5.09 | 0.02 | 0.39% | 5.02 | 5.09 | 174556 | 8835 | 2.83% |
| 2025-02-20 | 5.09 | 5.07 | -0.04 | -0.78% | 5.04 | 5.12 | 121961 | 6179 | 1.98% |
| 2025-02-19 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.11 | 127475 | 6482 | 2.07% |
| 2025-02-18 | 5.18 | 5.06 | -0.12 | -2.32% | 5.03 | 5.18 | 164905 | 8419 | 2.67% |
| 2025-02-17 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.20 | 140810 | 7273 | 2.28% |
| 2025-02-14 | 5.16 | 5.15 | 0.00 | 0.00% | 5.13 | 5.19 | 102217 | 5269 | 1.66% |
| 2025-02-13 | 5.20 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 113665 | 5873 | 1.84% |
| 2025-02-12 | 5.17 | 5.20 | 0.01 | 0.19% | 5.15 | 5.22 | 106353 | 5515 | 1.72% |
| 2025-02-11 | 5.24 | 5.19 | -0.06 | -1.14% | 5.15 | 5.25 | 135832 | 7035 | 2.20% |
| 2025-02-10 | 5.24 | 5.25 | 0.02 | 0.38% | 5.22 | 5.28 | 156402 | 8201 | 2.53% |
| 2025-02-07 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.25 | 179214 | 9345 | 2.90% |
| 2025-02-06 | 5.13 | 5.18 | 0.04 | 0.78% | 5.09 | 5.18 | 143689 | 7398 | 2.33% |
| 2025-02-05 | 5.20 | 5.14 | -0.03 | -0.58% | 5.10 | 5.22 | 131531 | 6786 | 2.13% |
| 2025-01-27 | 5.20 | 5.17 | -0.02 | -0.39% | 5.17 | 5.28 | 124816 | 6520 | 2.02% |
| 2025-01-24 | 5.12 | 5.19 | 0.07 | 1.37% | 5.08 | 5.20 | 148998 | 7667 | 2.41% |
| 2025-01-23 | 5.15 | 5.12 | 0.00 | 0.00% | 5.11 | 5.23 | 138932 | 7187 | 2.25% |
| 2025-01-22 | 5.13 | 5.12 | -0.02 | -0.39% | 5.08 | 5.15 | 84882 | 4336 | 1.38% |
| 2025-01-21 | 5.20 | 5.14 | -0.04 | -0.77% | 5.10 | 5.22 | 97300 | 5000 | 1.58% |
| 2025-01-20 | 5.10 | 5.18 | 0.12 | 2.37% | 5.07 | 5.21 | 163299 | 8429 | 2.65% |
| 2025-01-17 | 5.00 | 5.06 | 0.05 | 1.00% | 4.98 | 5.09 | 108743 | 5484 | 1.76% |
| 2025-01-16 | 5.04 | 5.01 | 0.02 | 0.40% | 4.98 | 5.10 | 120339 | 6067 | 1.95% |
| 2025-01-15 | 5.04 | 4.99 | -0.05 | -0.99% | 4.97 | 5.05 | 110459 | 5521 | 1.79% |
| 2025-01-14 | 4.88 | 5.04 | 0.17 | 3.49% | 4.87 | 5.05 | 152176 | 7581 | 2.47% |
| 2025-01-13 | 4.80 | 4.87 | 0.03 | 0.62% | 4.76 | 4.89 | 106815 | 5165 | 1.73% |
| 2025-01-10 | 4.94 | 4.84 | -0.12 | -2.42% | 4.84 | 4.98 | 109623 | 5384 | 1.78% |
| 2025-01-09 | 4.95 | 4.96 | -0.02 | -0.40% | 4.94 | 5.01 | 120420 | 5991 | 1.95% |
| 2025-01-08 | 5.04 | 4.98 | -0.08 | -1.58% | 4.85 | 5.05 | 178701 | 8833 | 2.90% |
| 2025-01-07 | 5.05 | 5.06 | 0.01 | 0.20% | 4.97 | 5.09 | 129029 | 6489 | 2.09% |
| 2025-01-06 | 5.00 | 5.05 | 0.05 | 1.00% | 4.91 | 5.11 | 147844 | 7439 | 2.40% |
| 2025-01-03 | 5.16 | 5.00 | -0.14 | -2.72% | 4.98 | 5.21 | 216509 | 11040 | 3.51% |
| 2025-01-02 | 5.39 | 5.14 | -0.26 | -4.81% | 5.07 | 5.40 | 262310 | 13745 | 4.25% |
| 2024-12-31 | 5.51 | 5.40 | -0.11 | -2.00% | 5.38 | 5.55 | 211834 | 11579 | 3.43% |
| 2024-12-30 | 5.49 | 5.51 | 0.02 | 0.36% | 5.44 | 5.52 | 169983 | 9320 | 2.75% |
| 2024-12-27 | 5.50 | 5.49 | -0.01 | -0.18% | 5.47 | 5.54 | 195326 | 10759 | 3.16% |
| 2024-12-26 | 5.43 | 5.50 | 0.05 | 0.92% | 5.42 | 5.54 | 183268 | 10065 | 2.97% |