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 | 5.29 | 5.38 | 0.04 | 0.75% | 5.26 | 5.40 | 109776 | 5865 | 2.00% |
| 2025-04-02 | 5.18 | 5.34 | 0.16 | 3.09% | 5.16 | 5.45 | 124498 | 6626 | 2.26% |
| 2025-04-01 | 5.09 | 5.18 | 0.07 | 1.37% | 5.09 | 5.28 | 90582 | 4717 | 1.65% |
| 2025-03-31 | 5.24 | 5.11 | -0.16 | -3.04% | 5.05 | 5.24 | 116184 | 5947 | 2.11% |
| 2025-03-28 | 5.56 | 5.27 | -0.31 | -5.56% | 5.25 | 5.56 | 175791 | 9397 | 3.20% |
| 2025-03-27 | 5.51 | 5.58 | 0.05 | 0.90% | 5.44 | 5.59 | 127922 | 7084 | 2.33% |
| 2025-03-26 | 5.36 | 5.53 | 0.18 | 3.36% | 5.34 | 5.54 | 124702 | 6854 | 2.27% |
| 2025-03-25 | 5.32 | 5.35 | 0.06 | 1.13% | 5.24 | 5.37 | 78710 | 4182 | 1.43% |
| 2025-03-24 | 5.41 | 5.29 | -0.13 | -2.40% | 5.21 | 5.43 | 91827 | 4873 | 1.67% |
| 2025-03-21 | 5.48 | 5.42 | -0.05 | -0.91% | 5.40 | 5.57 | 77174 | 4219 | 1.40% |
| 2025-03-20 | 5.44 | 5.47 | 0.01 | 0.18% | 5.43 | 5.50 | 67751 | 3703 | 1.23% |
| 2025-03-19 | 5.53 | 5.46 | -0.05 | -0.91% | 5.44 | 5.54 | 67703 | 3704 | 1.23% |
| 2025-03-18 | 5.60 | 5.51 | 0.08 | 1.47% | 5.46 | 5.60 | 141792 | 7824 | 2.58% |
| 2025-03-17 | 5.45 | 5.43 | -0.02 | -0.37% | 5.40 | 5.50 | 78585 | 4278 | 1.43% |
| 2025-03-14 | 5.29 | 5.45 | 0.16 | 3.02% | 5.25 | 5.46 | 116649 | 6284 | 2.12% |
| 2025-03-13 | 5.31 | 5.29 | -0.05 | -0.94% | 5.23 | 5.37 | 75497 | 3983 | 1.37% |
| 2025-03-12 | 5.33 | 5.34 | 0.01 | 0.19% | 5.32 | 5.38 | 67428 | 3606 | 1.23% |
| 2025-03-11 | 5.32 | 5.33 | 0.00 | 0.00% | 5.21 | 5.34 | 55817 | 2953 | 1.01% |
| 2025-03-10 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.36 | 63830 | 3397 | 1.16% |
| 2025-03-07 | 5.43 | 5.32 | -0.10 | -1.85% | 5.30 | 5.43 | 75355 | 4031 | 1.37% |
| 2025-03-06 | 5.40 | 5.42 | 0.02 | 0.37% | 5.35 | 5.45 | 67980 | 3682 | 1.24% |
| 2025-03-05 | 5.42 | 5.40 | -0.05 | -0.92% | 5.30 | 5.46 | 78275 | 4189 | 1.42% |
| 2025-03-04 | 5.40 | 5.45 | 0.05 | 0.93% | 5.35 | 5.45 | 58968 | 3190 | 1.07% |
| 2025-03-03 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.51 | 75352 | 4097 | 1.37% |
| 2025-02-28 | 5.48 | 5.39 | -0.10 | -1.82% | 5.36 | 5.55 | 89300 | 4870 | 1.62% |
| 2025-02-27 | 5.44 | 5.49 | 0.04 | 0.73% | 5.40 | 5.52 | 85111 | 4641 | 1.55% |
| 2025-02-26 | 5.33 | 5.45 | 0.12 | 2.25% | 5.33 | 5.47 | 91397 | 4952 | 1.66% |
| 2025-02-25 | 5.39 | 5.33 | -0.07 | -1.30% | 5.32 | 5.44 | 71154 | 3820 | 1.29% |
| 2025-02-24 | 5.39 | 5.40 | 0.01 | 0.19% | 5.35 | 5.48 | 83917 | 4538 | 1.53% |
| 2025-02-21 | 5.42 | 5.39 | -0.06 | -1.10% | 5.36 | 5.46 | 99008 | 5333 | 1.80% |
| 2025-02-20 | 5.46 | 5.45 | 0.01 | 0.18% | 5.43 | 5.51 | 68992 | 3761 | 1.25% |
| 2025-02-19 | 5.42 | 5.44 | 0.01 | 0.18% | 5.39 | 5.49 | 100204 | 5439 | 1.82% |
| 2025-02-18 | 5.50 | 5.43 | -0.09 | -1.63% | 5.42 | 5.70 | 185926 | 10351 | 3.38% |
| 2025-02-17 | 5.54 | 5.52 | -0.04 | -0.72% | 5.44 | 5.54 | 146461 | 8023 | 2.66% |
| 2025-02-14 | 5.38 | 5.56 | 0.18 | 3.35% | 5.36 | 5.62 | 205582 | 11284 | 3.74% |
| 2025-02-13 | 5.46 | 5.38 | -0.07 | -1.28% | 5.36 | 5.47 | 90690 | 4902 | 1.65% |
| 2025-02-12 | 5.36 | 5.45 | 0.06 | 1.11% | 5.36 | 5.46 | 94284 | 5103 | 1.71% |
| 2025-02-11 | 5.42 | 5.39 | -0.01 | -0.19% | 5.31 | 5.43 | 95128 | 5102 | 1.73% |
| 2025-02-10 | 5.27 | 5.40 | 0.13 | 2.47% | 5.26 | 5.40 | 139374 | 7452 | 2.53% |
| 2025-02-07 | 5.20 | 5.27 | 0.06 | 1.15% | 5.18 | 5.32 | 123711 | 6522 | 2.25% |
| 2025-02-06 | 5.17 | 5.21 | 0.05 | 0.97% | 5.08 | 5.21 | 95055 | 4896 | 1.73% |
| 2025-02-05 | 5.19 | 5.16 | -0.03 | -0.58% | 5.13 | 5.25 | 79867 | 4127 | 1.45% |
| 2025-01-27 | 5.20 | 5.19 | 0.03 | 0.58% | 5.17 | 5.31 | 94016 | 4928 | 1.71% |
| 2025-01-24 | 5.13 | 5.16 | 0.04 | 0.78% | 5.08 | 5.18 | 99310 | 5097 | 1.81% |
| 2025-01-23 | 5.16 | 5.12 | 0.00 | 0.00% | 5.12 | 5.21 | 66281 | 3429 | 1.21% |
| 2025-01-22 | 5.19 | 5.12 | -0.07 | -1.35% | 5.09 | 5.20 | 59865 | 3075 | 1.09% |
| 2025-01-21 | 5.24 | 5.19 | -0.05 | -0.95% | 5.13 | 5.28 | 91356 | 4735 | 1.66% |
| 2025-01-20 | 5.19 | 5.24 | 0.13 | 2.54% | 5.07 | 5.29 | 128759 | 6725 | 2.34% |
| 2025-01-17 | 5.08 | 5.11 | -0.02 | -0.39% | 5.01 | 5.15 | 76695 | 3914 | 1.39% |
| 2025-01-16 | 5.08 | 5.13 | 0.07 | 1.38% | 5.06 | 5.17 | 89543 | 4581 | 1.63% |
| 2025-01-15 | 5.02 | 5.06 | 0.05 | 1.00% | 4.97 | 5.13 | 93547 | 4719 | 1.70% |
| 2025-01-14 | 4.83 | 5.01 | 0.19 | 3.94% | 4.83 | 5.02 | 93641 | 4638 | 1.70% |
| 2025-01-13 | 4.71 | 4.82 | 0.01 | 0.21% | 4.65 | 4.85 | 72024 | 3429 | 1.31% |
| 2025-01-10 | 4.94 | 4.81 | -0.15 | -3.02% | 4.81 | 4.99 | 84393 | 4119 | 1.53% |
| 2025-01-09 | 4.95 | 4.96 | -0.03 | -0.60% | 4.91 | 5.03 | 70879 | 3522 | 1.29% |
| 2025-01-08 | 4.92 | 4.99 | 0.04 | 0.81% | 4.83 | 5.01 | 95046 | 4685 | 1.73% |
| 2025-01-07 | 4.87 | 4.95 | 0.08 | 1.64% | 4.80 | 4.95 | 106917 | 5201 | 1.94% |
| 2025-01-06 | 4.81 | 4.87 | 0.05 | 1.04% | 4.62 | 4.98 | 149386 | 7231 | 2.72% |
| 2025-01-03 | 5.10 | 4.82 | -0.27 | -5.30% | 4.80 | 5.15 | 161895 | 7936 | 2.94% |
| 2025-01-02 | 5.06 | 5.09 | 0.00 | 0.00% | 5.03 | 5.28 | 154990 | 8013 | 2.82% |
| 2024-12-31 | 5.21 | 5.09 | -0.12 | -2.30% | 5.07 | 5.30 | 130817 | 6787 | 2.38% |
| 2024-12-30 | 5.18 | 5.21 | -0.03 | -0.57% | 5.07 | 5.28 | 107220 | 5547 | 1.95% |
| 2024-12-27 | 5.15 | 5.24 | 0.08 | 1.55% | 5.14 | 5.29 | 86423 | 4529 | 1.57% |
| 2024-12-26 | 5.12 | 5.16 | 0.03 | 0.58% | 5.12 | 5.21 | 88947 | 4598 | 1.62% |
| 2024-12-25 | 5.30 | 5.13 | -0.12 | -2.29% | 5.00 | 5.31 | 151221 | 7705 | 2.75% |