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 | 5.12 | 5.21 | 0.06 | 1.17% | 5.10 | 5.22 | 207891 | 10768 | 0.89% |
| 2025-04-02 | 5.17 | 5.15 | -0.02 | -0.39% | 5.13 | 5.22 | 184964 | 9555 | 0.79% |
| 2025-04-01 | 5.14 | 5.17 | 0.03 | 0.58% | 5.11 | 5.18 | 168418 | 8665 | 0.72% |
| 2025-03-31 | 5.13 | 5.14 | -0.01 | -0.19% | 5.11 | 5.20 | 151915 | 7826 | 0.65% |
| 2025-03-28 | 5.18 | 5.15 | -0.04 | -0.77% | 5.12 | 5.20 | 108732 | 5599 | 0.47% |
| 2025-03-27 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.23 | 134505 | 6990 | 0.58% |
| 2025-03-26 | 5.20 | 5.20 | -0.02 | -0.38% | 5.17 | 5.23 | 135824 | 7056 | 0.58% |
| 2025-03-25 | 5.16 | 5.22 | -0.03 | -0.57% | 5.07 | 5.23 | 420393 | 21606 | 1.80% |
| 2025-03-24 | 5.29 | 5.25 | -0.01 | -0.19% | 5.20 | 5.30 | 154802 | 8108 | 0.66% |
| 2025-03-21 | 5.22 | 5.26 | 0.03 | 0.57% | 5.22 | 5.29 | 164256 | 8633 | 0.70% |
| 2025-03-20 | 5.21 | 5.23 | 0.04 | 0.77% | 5.19 | 5.24 | 148294 | 7728 | 0.63% |
| 2025-03-19 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.20 | 111605 | 5771 | 0.48% |
| 2025-03-18 | 5.15 | 5.16 | 0.02 | 0.39% | 5.10 | 5.17 | 161549 | 8305 | 0.69% |
| 2025-03-17 | 5.13 | 5.14 | 0.02 | 0.39% | 5.10 | 5.16 | 137440 | 7056 | 0.59% |
| 2025-03-14 | 5.05 | 5.12 | 0.07 | 1.39% | 5.04 | 5.12 | 213934 | 10885 | 0.92% |
| 2025-03-13 | 5.00 | 5.05 | 0.06 | 1.20% | 4.98 | 5.05 | 209642 | 10501 | 0.90% |
| 2025-03-12 | 5.01 | 4.99 | -0.02 | -0.40% | 4.96 | 5.02 | 112439 | 5610 | 0.48% |
| 2025-03-11 | 5.02 | 5.01 | -0.01 | -0.20% | 4.96 | 5.02 | 125280 | 6247 | 0.54% |
| 2025-03-10 | 5.07 | 5.02 | -0.05 | -0.99% | 5.02 | 5.08 | 116965 | 5895 | 0.50% |
| 2025-03-07 | 5.04 | 5.07 | 0.02 | 0.40% | 5.02 | 5.08 | 186803 | 9434 | 0.80% |
| 2025-03-06 | 5.10 | 5.05 | -0.04 | -0.79% | 5.01 | 5.10 | 229900 | 11572 | 0.98% |
| 2025-03-05 | 5.12 | 5.09 | -0.02 | -0.39% | 5.06 | 5.13 | 130558 | 6638 | 0.56% |
| 2025-03-04 | 5.13 | 5.11 | 0.00 | 0.00% | 5.11 | 5.18 | 150682 | 7732 | 0.65% |
| 2025-03-03 | 5.22 | 5.11 | -0.11 | -2.11% | 5.10 | 5.26 | 232831 | 12031 | 1.00% |
| 2025-02-28 | 5.23 | 5.22 | -0.01 | -0.19% | 5.19 | 5.26 | 171349 | 8954 | 0.73% |
| 2025-02-27 | 5.19 | 5.23 | 0.03 | 0.58% | 5.17 | 5.26 | 177766 | 9272 | 0.76% |
| 2025-02-26 | 5.15 | 5.20 | 0.05 | 0.97% | 5.15 | 5.20 | 111287 | 5765 | 0.48% |
| 2025-02-25 | 5.13 | 5.15 | -0.02 | -0.39% | 5.12 | 5.19 | 162852 | 8381 | 0.70% |
| 2025-02-24 | 5.16 | 5.17 | 0.01 | 0.19% | 5.15 | 5.23 | 138331 | 7179 | 0.59% |
| 2025-02-21 | 5.21 | 5.16 | -0.04 | -0.77% | 5.15 | 5.22 | 188322 | 9722 | 0.81% |
| 2025-02-20 | 5.32 | 5.20 | -0.11 | -2.07% | 5.19 | 5.33 | 214488 | 11191 | 0.92% |
| 2025-02-19 | 5.32 | 5.31 | -0.03 | -0.56% | 5.29 | 5.37 | 135161 | 7186 | 0.58% |
| 2025-02-18 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.40 | 215592 | 11520 | 0.92% |
| 2025-02-17 | 5.22 | 5.29 | 0.06 | 1.15% | 5.19 | 5.33 | 230619 | 12154 | 0.99% |
| 2025-02-14 | 5.23 | 5.23 | -0.01 | -0.19% | 5.19 | 5.25 | 143436 | 7478 | 0.61% |
| 2025-02-13 | 5.27 | 5.24 | -0.01 | -0.19% | 5.23 | 5.31 | 144794 | 7626 | 0.62% |
| 2025-02-12 | 5.26 | 5.25 | -0.01 | -0.19% | 5.19 | 5.28 | 121002 | 6332 | 0.52% |
| 2025-02-11 | 5.20 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 185398 | 9713 | 0.79% |
| 2025-02-10 | 5.23 | 5.19 | -0.04 | -0.76% | 5.18 | 5.27 | 160853 | 8383 | 0.69% |
| 2025-02-07 | 5.18 | 5.23 | 0.05 | 0.97% | 5.14 | 5.26 | 176591 | 9188 | 0.76% |
| 2025-02-06 | 5.21 | 5.18 | -0.02 | -0.38% | 5.15 | 5.21 | 159625 | 8257 | 0.68% |
| 2025-02-05 | 5.37 | 5.20 | -0.15 | -2.80% | 5.18 | 5.38 | 209730 | 11031 | 0.90% |
| 2025-01-27 | 5.28 | 5.35 | 0.10 | 1.90% | 5.25 | 5.39 | 175904 | 9412 | 0.75% |
| 2025-01-24 | 5.24 | 5.25 | 0.00 | 0.00% | 5.17 | 5.28 | 172554 | 9006 | 0.74% |
| 2025-01-23 | 5.20 | 5.25 | 0.08 | 1.55% | 5.20 | 5.34 | 196775 | 10360 | 0.84% |
| 2025-01-22 | 5.20 | 5.17 | -0.03 | -0.58% | 5.14 | 5.23 | 116210 | 6003 | 0.50% |
| 2025-01-21 | 5.26 | 5.20 | -0.04 | -0.76% | 5.18 | 5.28 | 112672 | 5873 | 0.48% |
| 2025-01-20 | 5.30 | 5.24 | -0.03 | -0.57% | 5.23 | 5.34 | 158187 | 8360 | 0.68% |
| 2025-01-17 | 5.23 | 5.27 | 0.04 | 0.76% | 5.16 | 5.27 | 132783 | 6942 | 0.57% |
| 2025-01-16 | 5.24 | 5.23 | 0.01 | 0.19% | 5.21 | 5.29 | 136169 | 7146 | 0.58% |
| 2025-01-15 | 5.21 | 5.22 | 0.02 | 0.38% | 5.17 | 5.33 | 167580 | 8798 | 0.72% |
| 2025-01-14 | 5.08 | 5.20 | 0.13 | 2.56% | 5.08 | 5.20 | 185063 | 9550 | 0.79% |
| 2025-01-13 | 5.07 | 5.07 | -0.02 | -0.39% | 5.00 | 5.11 | 153685 | 7779 | 0.66% |
| 2025-01-10 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.16 | 133873 | 6828 | 0.57% |
| 2025-01-09 | 5.25 | 5.13 | -0.14 | -2.66% | 5.12 | 5.25 | 191901 | 9907 | 0.82% |
| 2025-01-08 | 5.24 | 5.27 | 0.01 | 0.19% | 5.16 | 5.31 | 161810 | 8485 | 0.69% |
| 2025-01-07 | 5.33 | 5.26 | -0.09 | -1.68% | 5.18 | 5.36 | 191123 | 10050 | 0.82% |
| 2025-01-06 | 5.32 | 5.35 | 0.01 | 0.19% | 5.28 | 5.38 | 176990 | 9423 | 0.76% |
| 2025-01-03 | 5.40 | 5.34 | -0.09 | -1.66% | 5.30 | 5.47 | 239657 | 12864 | 1.03% |
| 2025-01-02 | 5.65 | 5.43 | -0.18 | -3.21% | 5.37 | 5.73 | 318515 | 17689 | 1.36% |
| 2024-12-31 | 5.68 | 5.61 | -0.08 | -1.41% | 5.60 | 5.73 | 173437 | 9818 | 0.74% |
| 2024-12-30 | 5.67 | 5.69 | 0.00 | 0.00% | 5.65 | 5.76 | 162554 | 9276 | 0.70% |
| 2024-12-27 | 5.59 | 5.69 | 0.08 | 1.43% | 5.58 | 5.71 | 242131 | 13698 | 1.04% |
| 2024-12-26 | 5.62 | 5.61 | -0.03 | -0.53% | 5.54 | 5.67 | 203867 | 11393 | 0.87% |
| 2024-12-25 | 5.64 | 5.64 | 0.04 | 0.71% | 5.54 | 5.67 | 270316 | 15188 | 1.16% |