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 | 5.32 | 5.49 | 0.13 | 2.43% | 5.31 | 5.63 | 233894 | 12841 | 1.76% |
| 2025-04-02 | 5.36 | 5.36 | 0.00 | 0.00% | 5.32 | 5.38 | 99398 | 5314 | 0.75% |
| 2025-04-01 | 5.38 | 5.36 | -0.01 | -0.19% | 5.34 | 5.43 | 102415 | 5520 | 0.77% |
| 2025-03-31 | 5.38 | 5.37 | -0.03 | -0.56% | 5.25 | 5.40 | 178841 | 9530 | 1.35% |
| 2025-03-28 | 5.52 | 5.40 | -0.12 | -2.17% | 5.39 | 5.52 | 151373 | 8222 | 1.14% |
| 2025-03-27 | 5.60 | 5.52 | -0.09 | -1.60% | 5.50 | 5.62 | 140098 | 7778 | 1.05% |
| 2025-03-26 | 5.49 | 5.61 | 0.13 | 2.37% | 5.46 | 5.66 | 158433 | 8831 | 1.19% |
| 2025-03-25 | 5.55 | 5.48 | -0.05 | -0.90% | 5.46 | 5.57 | 129567 | 7123 | 0.97% |
| 2025-03-24 | 5.70 | 5.53 | -0.17 | -2.98% | 5.40 | 5.70 | 290079 | 16101 | 2.18% |
| 2025-03-21 | 5.72 | 5.70 | -0.03 | -0.52% | 5.67 | 5.89 | 236251 | 13613 | 1.78% |
| 2025-03-20 | 5.60 | 5.73 | 0.14 | 2.50% | 5.57 | 5.86 | 390304 | 22525 | 2.94% |
| 2025-03-19 | 5.61 | 5.59 | -0.02 | -0.36% | 5.55 | 5.63 | 115998 | 6482 | 0.87% |
| 2025-03-18 | 5.64 | 5.61 | -0.04 | -0.71% | 5.59 | 5.67 | 164282 | 9233 | 1.24% |
| 2025-03-17 | 5.71 | 5.65 | -0.06 | -1.05% | 5.63 | 5.74 | 168230 | 9560 | 1.27% |
| 2025-03-14 | 5.69 | 5.71 | 0.04 | 0.71% | 5.62 | 5.72 | 176124 | 9996 | 1.33% |
| 2025-03-13 | 5.79 | 5.67 | -0.15 | -2.58% | 5.61 | 5.85 | 245537 | 13988 | 1.85% |
| 2025-03-12 | 5.72 | 5.82 | 0.10 | 1.75% | 5.71 | 5.95 | 291616 | 17000 | 2.19% |
| 2025-03-11 | 5.62 | 5.72 | 0.03 | 0.53% | 5.61 | 5.74 | 170330 | 9701 | 1.28% |
| 2025-03-10 | 5.62 | 5.69 | 0.03 | 0.53% | 5.60 | 5.79 | 257320 | 14616 | 1.94% |
| 2025-03-07 | 5.72 | 5.66 | -0.09 | -1.57% | 5.61 | 5.77 | 225193 | 12775 | 1.69% |
| 2025-03-06 | 5.71 | 5.75 | 0.09 | 1.59% | 5.64 | 5.79 | 243754 | 13954 | 1.83% |
| 2025-03-05 | 5.72 | 5.66 | -0.04 | -0.70% | 5.61 | 5.72 | 168504 | 9532 | 1.27% |
| 2025-03-04 | 5.68 | 5.70 | 0.03 | 0.53% | 5.61 | 5.73 | 184754 | 10519 | 1.39% |
| 2025-03-03 | 5.83 | 5.67 | -0.21 | -3.57% | 5.63 | 5.89 | 301194 | 17253 | 2.27% |
| 2025-02-28 | 6.05 | 5.88 | -0.19 | -3.13% | 5.86 | 6.07 | 227624 | 13531 | 1.71% |
| 2025-02-27 | 6.09 | 6.07 | -0.02 | -0.33% | 5.98 | 6.18 | 260994 | 15832 | 1.96% |
| 2025-02-26 | 6.05 | 6.09 | 0.05 | 0.83% | 6.02 | 6.14 | 249830 | 15175 | 1.88% |
| 2025-02-25 | 6.08 | 6.04 | -0.08 | -1.31% | 6.01 | 6.18 | 238443 | 14488 | 1.79% |
| 2025-02-24 | 6.12 | 6.12 | -0.06 | -0.97% | 6.08 | 6.25 | 281991 | 17311 | 2.12% |
| 2025-02-21 | 5.96 | 6.18 | 0.20 | 3.34% | 5.92 | 6.25 | 363878 | 22269 | 2.74% |
| 2025-02-20 | 6.08 | 5.98 | -0.04 | -0.66% | 5.96 | 6.08 | 201932 | 12114 | 1.52% |
| 2025-02-19 | 5.86 | 6.02 | 0.01 | 0.17% | 5.82 | 6.08 | 340747 | 20358 | 2.56% |
| 2025-02-18 | 6.22 | 6.01 | -0.23 | -3.69% | 5.98 | 6.25 | 306393 | 18688 | 2.31% |
| 2025-02-17 | 6.18 | 6.24 | 0.09 | 1.46% | 6.17 | 6.33 | 306242 | 19118 | 2.30% |
| 2025-02-14 | 6.22 | 6.15 | -0.10 | -1.60% | 6.08 | 6.25 | 271183 | 16687 | 2.04% |
| 2025-02-13 | 6.22 | 6.25 | 0.01 | 0.16% | 6.09 | 6.36 | 322980 | 20131 | 2.43% |
| 2025-02-12 | 6.19 | 6.24 | 0.00 | 0.00% | 6.17 | 6.29 | 320853 | 19972 | 2.41% |
| 2025-02-11 | 5.99 | 6.24 | 0.26 | 4.35% | 5.88 | 6.34 | 534238 | 32765 | 4.02% |
| 2025-02-10 | 5.80 | 5.98 | 0.14 | 2.40% | 5.75 | 6.02 | 311316 | 18487 | 2.34% |
| 2025-02-07 | 5.61 | 5.84 | 0.22 | 3.91% | 5.59 | 5.87 | 355814 | 20525 | 2.68% |
| 2025-02-06 | 5.48 | 5.62 | 0.09 | 1.63% | 5.41 | 5.62 | 241598 | 13353 | 1.82% |
| 2025-02-05 | 5.50 | 5.53 | 0.08 | 1.47% | 5.47 | 5.63 | 211139 | 11709 | 1.59% |
| 2025-01-27 | 5.46 | 5.45 | 0.00 | 0.00% | 5.44 | 5.62 | 232434 | 12850 | 1.75% |
| 2025-01-24 | 5.39 | 5.45 | 0.05 | 0.93% | 5.33 | 5.52 | 205226 | 11112 | 1.54% |
| 2025-01-23 | 5.45 | 5.40 | 0.01 | 0.19% | 5.40 | 5.66 | 311323 | 17278 | 2.34% |
| 2025-01-22 | 5.51 | 5.39 | -0.15 | -2.71% | 5.37 | 5.54 | 180735 | 9819 | 1.36% |
| 2025-01-21 | 5.53 | 5.54 | -0.01 | -0.18% | 5.44 | 5.66 | 191837 | 10610 | 1.44% |
| 2025-01-20 | 5.44 | 5.55 | 0.17 | 3.16% | 5.37 | 5.68 | 305003 | 16896 | 2.29% |
| 2025-01-17 | 5.40 | 5.38 | -0.03 | -0.55% | 5.34 | 5.42 | 134263 | 7224 | 1.01% |
| 2025-01-16 | 5.39 | 5.41 | 0.02 | 0.37% | 5.35 | 5.52 | 162299 | 8807 | 1.22% |
| 2025-01-15 | 5.38 | 5.39 | 0.01 | 0.19% | 5.32 | 5.43 | 161917 | 8717 | 1.22% |
| 2025-01-14 | 5.17 | 5.38 | 0.21 | 4.06% | 5.17 | 5.46 | 267016 | 14246 | 2.01% |
| 2025-01-13 | 5.15 | 5.17 | -0.05 | -0.96% | 5.00 | 5.21 | 183197 | 9390 | 1.38% |
| 2025-01-10 | 5.31 | 5.22 | -0.11 | -2.06% | 5.19 | 5.46 | 219665 | 11692 | 1.65% |
| 2025-01-09 | 5.19 | 5.33 | 0.13 | 2.50% | 5.11 | 5.42 | 262899 | 13980 | 1.98% |
| 2025-01-08 | 5.27 | 5.20 | -0.07 | -1.33% | 5.10 | 5.31 | 209662 | 10920 | 1.58% |
| 2025-01-07 | 5.18 | 5.27 | 0.08 | 1.54% | 5.12 | 5.27 | 186865 | 9699 | 1.41% |
| 2025-01-06 | 5.20 | 5.19 | -0.02 | -0.38% | 5.08 | 5.27 | 198590 | 10274 | 1.49% |
| 2025-01-03 | 5.53 | 5.21 | -0.29 | -5.27% | 5.16 | 5.55 | 292686 | 15610 | 2.20% |
| 2025-01-02 | 5.51 | 5.50 | -0.09 | -1.61% | 5.47 | 5.74 | 248116 | 13921 | 1.87% |
| 2024-12-31 | 5.76 | 5.59 | -0.17 | -2.95% | 5.58 | 5.81 | 224751 | 12755 | 1.69% |
| 2024-12-30 | 5.90 | 5.76 | -0.14 | -2.37% | 5.70 | 5.91 | 190948 | 11005 | 1.44% |
| 2024-12-27 | 5.85 | 5.90 | 0.02 | 0.34% | 5.83 | 5.95 | 216437 | 12770 | 1.63% |
| 2024-12-26 | 5.74 | 5.88 | 0.12 | 2.08% | 5.71 | 5.97 | 263994 | 15447 | 1.99% |