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 | 5.46 | 5.57 | 0.06 | 1.09% | 5.41 | 5.60 | 30160 | 1673 | 0.27% |
| 2025-04-02 | 5.58 | 5.51 | -0.07 | -1.25% | 5.49 | 5.63 | 22441 | 1244 | 0.20% |
| 2025-04-01 | 5.55 | 5.58 | 0.10 | 1.82% | 5.48 | 5.65 | 27837 | 1552 | 0.25% |
| 2025-03-31 | 5.62 | 5.48 | -0.14 | -2.49% | 5.42 | 5.62 | 39824 | 2187 | 0.35% |
| 2025-03-28 | 5.70 | 5.62 | -0.09 | -1.58% | 5.61 | 5.90 | 49767 | 2854 | 0.44% |
| 2025-03-27 | 5.70 | 5.71 | -0.02 | -0.35% | 5.64 | 5.80 | 32975 | 1887 | 0.29% |
| 2025-03-26 | 5.58 | 5.73 | 0.11 | 1.96% | 5.58 | 5.78 | 39233 | 2232 | 0.35% |
| 2025-03-25 | 5.50 | 5.62 | 0.10 | 1.81% | 5.46 | 5.69 | 51284 | 2873 | 0.46% |
| 2025-03-24 | 5.89 | 5.52 | -0.37 | -6.28% | 5.41 | 5.99 | 99642 | 5578 | 0.89% |
| 2025-03-21 | 5.71 | 5.89 | 0.18 | 3.15% | 5.64 | 5.91 | 69010 | 3988 | 0.61% |
| 2025-03-20 | 5.57 | 5.71 | 0.09 | 1.60% | 5.57 | 5.73 | 52000 | 2944 | 0.46% |
| 2025-03-19 | 5.75 | 5.62 | -0.06 | -1.06% | 5.60 | 5.75 | 30793 | 1738 | 0.27% |
| 2025-03-18 | 5.78 | 5.68 | -0.13 | -2.24% | 5.65 | 5.85 | 47569 | 2704 | 0.42% |
| 2025-03-17 | 5.70 | 5.81 | 0.11 | 1.93% | 5.70 | 5.90 | 63324 | 3685 | 0.56% |
| 2025-03-14 | 5.64 | 5.70 | 0.10 | 1.79% | 5.56 | 5.76 | 61137 | 3484 | 0.54% |
| 2025-03-13 | 5.59 | 5.60 | -0.04 | -0.71% | 5.54 | 5.65 | 28837 | 1611 | 0.26% |
| 2025-03-12 | 5.72 | 5.64 | -0.08 | -1.40% | 5.61 | 5.73 | 37280 | 2106 | 0.33% |
| 2025-03-11 | 5.60 | 5.72 | 0.07 | 1.24% | 5.59 | 5.74 | 46750 | 2655 | 0.42% |
| 2025-03-10 | 5.58 | 5.65 | 0.07 | 1.25% | 5.58 | 5.66 | 36667 | 2063 | 0.33% |
| 2025-03-07 | 5.56 | 5.58 | 0.02 | 0.36% | 5.52 | 5.61 | 40611 | 2263 | 0.36% |
| 2025-03-06 | 5.53 | 5.56 | 0.03 | 0.54% | 5.48 | 5.59 | 34811 | 1930 | 0.31% |
| 2025-03-05 | 5.51 | 5.53 | 0.03 | 0.55% | 5.45 | 5.56 | 36606 | 2014 | 0.33% |
| 2025-03-04 | 5.45 | 5.50 | 0.00 | 0.00% | 5.40 | 5.50 | 35318 | 1925 | 0.31% |
| 2025-03-03 | 5.60 | 5.50 | -0.08 | -1.43% | 5.44 | 5.62 | 46081 | 2549 | 0.41% |
| 2025-02-28 | 5.55 | 5.58 | 0.01 | 0.18% | 5.55 | 5.65 | 73785 | 4135 | 0.66% |
| 2025-02-27 | 5.50 | 5.57 | 0.03 | 0.54% | 5.44 | 5.58 | 68833 | 3808 | 0.61% |
| 2025-02-26 | 5.43 | 5.54 | 0.09 | 1.65% | 5.42 | 5.55 | 60704 | 3337 | 0.54% |
| 2025-02-25 | 5.43 | 5.45 | -0.08 | -1.45% | 5.40 | 5.52 | 58962 | 3213 | 0.52% |
| 2025-02-24 | 5.55 | 5.53 | 0.03 | 0.55% | 5.46 | 5.62 | 84799 | 4685 | 0.75% |
| 2025-02-21 | 5.74 | 5.50 | -0.24 | -4.18% | 5.50 | 5.74 | 169404 | 9450 | 1.51% |
| 2025-02-20 | 5.21 | 5.74 | 0.52 | 9.96% | 5.17 | 5.74 | 82897 | 4655 | 0.74% |
| 2025-02-19 | 5.07 | 5.22 | 0.15 | 2.96% | 4.98 | 5.22 | 34688 | 1765 | 0.31% |
| 2025-02-18 | 5.18 | 5.07 | -0.13 | -2.50% | 5.04 | 5.19 | 31154 | 1592 | 0.28% |
| 2025-02-17 | 5.15 | 5.20 | 0.05 | 0.97% | 5.11 | 5.25 | 31531 | 1635 | 0.28% |
| 2025-02-14 | 5.15 | 5.15 | -0.01 | -0.19% | 5.06 | 5.19 | 28131 | 1443 | 0.25% |
| 2025-02-13 | 5.11 | 5.16 | 0.02 | 0.39% | 5.10 | 5.18 | 29046 | 1494 | 0.26% |
| 2025-02-12 | 5.13 | 5.14 | 0.00 | 0.00% | 5.08 | 5.17 | 24211 | 1239 | 0.22% |
| 2025-02-11 | 5.25 | 5.14 | -0.09 | -1.72% | 5.11 | 5.28 | 28982 | 1490 | 0.26% |
| 2025-02-10 | 5.10 | 5.23 | 0.13 | 2.55% | 5.09 | 5.24 | 35918 | 1860 | 0.32% |
| 2025-02-07 | 5.07 | 5.10 | 0.04 | 0.79% | 5.02 | 5.17 | 32939 | 1682 | 0.29% |
| 2025-02-06 | 5.01 | 5.06 | 0.01 | 0.20% | 4.94 | 5.06 | 30463 | 1525 | 0.27% |
| 2025-02-05 | 5.02 | 5.05 | 0.04 | 0.80% | 5.00 | 5.09 | 24951 | 1257 | 0.22% |
| 2025-01-27 | 5.02 | 5.01 | 0.05 | 1.01% | 4.98 | 5.15 | 34901 | 1764 | 0.31% |
| 2025-01-24 | 4.93 | 4.96 | 0.02 | 0.40% | 4.87 | 4.97 | 21585 | 1063 | 0.19% |
| 2025-01-23 | 4.95 | 4.94 | 0.00 | 0.00% | 4.92 | 5.07 | 28840 | 1438 | 0.26% |
| 2025-01-22 | 5.06 | 4.94 | -0.10 | -1.98% | 4.91 | 5.08 | 20565 | 1019 | 0.18% |
| 2025-01-21 | 5.16 | 5.04 | -0.11 | -2.14% | 5.03 | 5.20 | 27580 | 1397 | 0.25% |
| 2025-01-20 | 5.17 | 5.15 | -0.01 | -0.19% | 5.05 | 5.23 | 21992 | 1132 | 0.20% |
| 2025-01-17 | 5.14 | 5.16 | -0.02 | -0.39% | 5.12 | 5.21 | 22122 | 1143 | 0.20% |
| 2025-01-16 | 5.11 | 5.18 | 0.07 | 1.37% | 5.11 | 5.24 | 24816 | 1284 | 0.22% |
| 2025-01-15 | 5.16 | 5.11 | -0.04 | -0.78% | 5.07 | 5.20 | 25530 | 1306 | 0.23% |
| 2025-01-14 | 5.01 | 5.15 | 0.22 | 4.46% | 4.91 | 5.30 | 42754 | 2200 | 0.38% |
| 2025-01-13 | 4.86 | 4.93 | 0.01 | 0.20% | 4.80 | 4.98 | 31204 | 1530 | 0.28% |
| 2025-01-10 | 5.13 | 4.92 | -0.21 | -4.09% | 4.91 | 5.14 | 35243 | 1764 | 0.31% |
| 2025-01-09 | 5.03 | 5.13 | 0.04 | 0.79% | 5.03 | 5.23 | 31775 | 1641 | 0.28% |
| 2025-01-08 | 5.00 | 5.09 | 0.07 | 1.39% | 4.86 | 5.12 | 47506 | 2373 | 0.42% |
| 2025-01-07 | 4.92 | 5.02 | 0.10 | 2.03% | 4.88 | 5.02 | 22414 | 1108 | 0.20% |
| 2025-01-06 | 4.98 | 4.92 | -0.07 | -1.40% | 4.65 | 4.98 | 33168 | 1618 | 0.30% |
| 2025-01-03 | 5.26 | 4.99 | -0.27 | -5.13% | 4.98 | 5.26 | 50385 | 2564 | 0.45% |
| 2025-01-02 | 5.21 | 5.26 | 0.00 | 0.00% | 5.21 | 5.42 | 40038 | 2126 | 0.36% |
| 2024-12-31 | 5.27 | 5.26 | 0.00 | 0.00% | 5.20 | 5.33 | 35419 | 1867 | 0.32% |
| 2024-12-30 | 5.47 | 5.26 | -0.25 | -4.54% | 5.14 | 5.48 | 54890 | 2872 | 0.49% |
| 2024-12-27 | 5.40 | 5.51 | 0.18 | 3.38% | 5.31 | 5.56 | 40922 | 2241 | 0.36% |
| 2024-12-26 | 5.31 | 5.33 | -0.01 | -0.19% | 5.31 | 5.42 | 28222 | 1514 | 0.25% |