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 | 5.41 | 5.47 | -0.04 | -0.73% | 5.35 | 5.56 | 173454 | 9436 | 4.31% |
| 2025-04-02 | 5.60 | 5.51 | -0.12 | -2.13% | 5.46 | 5.67 | 199601 | 11060 | 4.96% |
| 2025-04-01 | 5.60 | 5.63 | 0.14 | 2.55% | 5.51 | 5.73 | 293767 | 16485 | 7.31% |
| 2025-03-31 | 5.94 | 5.49 | -0.39 | -6.63% | 5.36 | 5.94 | 357145 | 19782 | 8.88% |
| 2025-03-28 | 5.78 | 5.88 | -0.14 | -2.33% | 5.68 | 6.14 | 451480 | 26379 | 11.23% |
| 2025-03-27 | 5.95 | 6.02 | 0.22 | 3.79% | 5.75 | 6.38 | 707153 | 42701 | 17.59% |
| 2025-03-26 | 5.23 | 5.80 | 0.53 | 10.06% | 5.23 | 5.80 | 188842 | 10598 | 4.70% |
| 2025-03-25 | 5.44 | 5.27 | -0.24 | -4.36% | 5.27 | 5.51 | 176301 | 9431 | 4.38% |
| 2025-03-24 | 5.72 | 5.51 | -0.13 | -2.30% | 5.33 | 5.78 | 298391 | 16401 | 7.42% |
| 2025-03-21 | 5.28 | 5.64 | 0.39 | 7.43% | 5.16 | 5.78 | 497980 | 28072 | 12.38% |
| 2025-03-20 | 5.22 | 5.25 | 0.01 | 0.19% | 5.16 | 5.33 | 87643 | 4600 | 2.18% |
| 2025-03-19 | 5.22 | 5.24 | 0.01 | 0.19% | 5.17 | 5.35 | 107403 | 5637 | 2.67% |
| 2025-03-18 | 5.25 | 5.23 | -0.05 | -0.95% | 5.17 | 5.30 | 87825 | 4571 | 2.18% |
| 2025-03-17 | 5.22 | 5.28 | 0.15 | 2.92% | 5.14 | 5.42 | 182365 | 9605 | 4.54% |
| 2025-03-14 | 5.00 | 5.13 | 0.13 | 2.60% | 4.97 | 5.14 | 113833 | 5775 | 2.83% |
| 2025-03-13 | 5.14 | 5.00 | -0.13 | -2.53% | 4.94 | 5.14 | 112174 | 5625 | 2.79% |
| 2025-03-12 | 5.14 | 5.13 | -0.02 | -0.39% | 5.11 | 5.21 | 106797 | 5504 | 2.66% |
| 2025-03-11 | 5.06 | 5.15 | 0.01 | 0.19% | 5.05 | 5.15 | 81482 | 4153 | 2.03% |
| 2025-03-10 | 5.08 | 5.14 | 0.03 | 0.59% | 5.04 | 5.18 | 138644 | 7061 | 3.45% |
| 2025-03-07 | 5.26 | 5.11 | -0.16 | -3.04% | 5.07 | 5.27 | 179877 | 9245 | 4.47% |
| 2025-03-06 | 5.27 | 5.27 | 0.00 | 0.00% | 5.18 | 5.30 | 119387 | 6278 | 2.97% |
| 2025-03-05 | 5.35 | 5.27 | -0.05 | -0.94% | 5.15 | 5.40 | 132457 | 6923 | 3.29% |
| 2025-03-04 | 5.30 | 5.32 | -0.11 | -2.03% | 5.22 | 5.40 | 191978 | 10192 | 4.77% |
| 2025-03-03 | 5.37 | 5.43 | 0.03 | 0.56% | 5.35 | 5.58 | 292321 | 15922 | 7.27% |
| 2025-02-28 | 5.26 | 5.40 | 0.17 | 3.25% | 5.21 | 5.65 | 432445 | 23384 | 10.75% |
| 2025-02-27 | 5.38 | 5.23 | -0.13 | -2.43% | 5.18 | 5.45 | 382628 | 20277 | 9.52% |
| 2025-02-26 | 4.85 | 5.36 | 0.49 | 10.06% | 4.82 | 5.36 | 270873 | 13909 | 6.74% |
| 2025-02-25 | 4.71 | 4.87 | 0.12 | 2.53% | 4.68 | 4.89 | 143379 | 6905 | 3.57% |
| 2025-02-24 | 4.73 | 4.75 | 0.00 | 0.00% | 4.66 | 4.79 | 115494 | 5460 | 2.87% |
| 2025-02-21 | 4.86 | 4.75 | -0.11 | -2.26% | 4.66 | 4.89 | 157603 | 7430 | 3.92% |
| 2025-02-20 | 4.83 | 4.86 | 0.03 | 0.62% | 4.78 | 4.91 | 97916 | 4758 | 2.44% |
| 2025-02-19 | 4.73 | 4.83 | 0.10 | 2.11% | 4.68 | 4.89 | 105020 | 5035 | 2.61% |
| 2025-02-18 | 4.93 | 4.73 | -0.26 | -5.21% | 4.73 | 5.00 | 122738 | 5955 | 3.05% |
| 2025-02-17 | 4.71 | 4.99 | 0.28 | 5.94% | 4.68 | 5.04 | 202543 | 9960 | 5.04% |
| 2025-02-14 | 4.76 | 4.71 | -0.05 | -1.05% | 4.65 | 4.78 | 84078 | 3972 | 2.09% |
| 2025-02-13 | 4.84 | 4.76 | -0.10 | -2.06% | 4.74 | 4.86 | 93556 | 4474 | 2.33% |
| 2025-02-12 | 4.84 | 4.86 | -0.01 | -0.21% | 4.78 | 4.90 | 92414 | 4459 | 2.30% |
| 2025-02-11 | 4.91 | 4.87 | -0.05 | -1.02% | 4.83 | 4.96 | 81305 | 3959 | 2.02% |
| 2025-02-10 | 4.83 | 4.92 | 0.07 | 1.44% | 4.82 | 4.92 | 90120 | 4403 | 2.24% |
| 2025-02-07 | 4.86 | 4.85 | -0.01 | -0.21% | 4.77 | 4.93 | 104203 | 5082 | 2.59% |
| 2025-02-06 | 4.73 | 4.86 | 0.07 | 1.46% | 4.73 | 4.88 | 95275 | 4590 | 2.37% |
| 2025-02-05 | 4.74 | 4.79 | 0.10 | 2.13% | 4.67 | 4.85 | 75894 | 3624 | 1.89% |
| 2025-01-27 | 4.70 | 4.69 | 0.00 | 0.00% | 4.68 | 4.80 | 82011 | 3890 | 2.04% |
| 2025-01-24 | 4.75 | 4.69 | 0.00 | 0.00% | 4.67 | 4.79 | 76744 | 3612 | 1.91% |
| 2025-01-23 | 4.81 | 4.69 | -0.05 | -1.05% | 4.69 | 4.87 | 73917 | 3538 | 1.84% |
| 2025-01-22 | 4.87 | 4.74 | -0.08 | -1.66% | 4.71 | 4.87 | 80011 | 3819 | 1.99% |
| 2025-01-21 | 4.95 | 4.82 | -0.10 | -2.03% | 4.77 | 4.99 | 111841 | 5430 | 2.78% |
| 2025-01-20 | 4.85 | 4.92 | 0.08 | 1.65% | 4.71 | 4.94 | 137949 | 6713 | 3.43% |
| 2025-01-17 | 4.99 | 4.84 | -0.09 | -1.83% | 4.79 | 5.00 | 136188 | 6610 | 3.39% |
| 2025-01-16 | 5.01 | 4.93 | -0.13 | -2.57% | 4.84 | 5.05 | 249415 | 12359 | 6.20% |
| 2025-01-15 | 4.77 | 5.06 | 0.46 | 10.00% | 4.63 | 5.06 | 148899 | 7194 | 3.70% |
| 2025-01-14 | 4.44 | 4.60 | 0.23 | 5.26% | 4.44 | 4.62 | 97489 | 4446 | 2.42% |
| 2025-01-13 | 4.30 | 4.37 | 0.01 | 0.23% | 4.16 | 4.40 | 71929 | 3093 | 1.79% |
| 2025-01-10 | 4.51 | 4.36 | -0.15 | -3.33% | 4.35 | 4.63 | 95708 | 4309 | 2.38% |
| 2025-01-09 | 4.47 | 4.51 | -0.01 | -0.22% | 4.44 | 4.56 | 68290 | 3083 | 1.70% |
| 2025-01-08 | 4.50 | 4.52 | 0.02 | 0.44% | 4.32 | 4.55 | 103350 | 4609 | 2.57% |
| 2025-01-07 | 4.45 | 4.50 | 0.10 | 2.27% | 4.35 | 4.51 | 114662 | 5092 | 2.85% |
| 2025-01-06 | 4.60 | 4.40 | -0.20 | -4.35% | 4.32 | 4.63 | 147450 | 6540 | 3.67% |
| 2025-01-03 | 4.83 | 4.60 | -0.27 | -5.54% | 4.59 | 4.96 | 131448 | 6156 | 3.27% |
| 2025-01-02 | 4.79 | 4.87 | 0.04 | 0.83% | 4.74 | 5.10 | 158938 | 7885 | 3.95% |
| 2024-12-31 | 4.96 | 4.83 | -0.06 | -1.23% | 4.77 | 5.01 | 107806 | 5224 | 2.68% |
| 2024-12-30 | 5.16 | 4.89 | -0.17 | -3.36% | 4.85 | 5.16 | 202387 | 9977 | 5.03% |
| 2024-12-27 | 4.62 | 5.06 | 0.46 | 10.00% | 4.58 | 5.06 | 176272 | 8653 | 4.38% |
| 2024-12-26 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.70 | 105602 | 4887 | 2.63% |
| 2024-12-25 | 4.83 | 4.57 | -0.29 | -5.97% | 4.51 | 4.83 | 183551 | 8479 | 4.56% |