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 | 5.43 | 5.45 | -0.03 | -0.55% | 5.40 | 5.50 | 188076 | 10252 | 0.91% |
| 2025-04-02 | 5.52 | 5.48 | -0.04 | -0.72% | 5.46 | 5.55 | 155330 | 8539 | 0.75% |
| 2025-04-01 | 5.49 | 5.52 | 0.03 | 0.55% | 5.47 | 5.55 | 161138 | 8886 | 0.78% |
| 2025-03-31 | 5.54 | 5.49 | -0.10 | -1.79% | 5.40 | 5.57 | 329947 | 18069 | 1.60% |
| 2025-03-28 | 5.84 | 5.59 | -0.27 | -4.61% | 5.56 | 5.87 | 490640 | 27767 | 2.38% |
| 2025-03-27 | 5.80 | 5.86 | 0.03 | 0.51% | 5.80 | 5.93 | 392525 | 23023 | 1.90% |
| 2025-03-26 | 5.82 | 5.83 | 0.00 | 0.00% | 5.78 | 5.98 | 541466 | 31818 | 2.62% |
| 2025-03-25 | 5.56 | 5.83 | 0.25 | 4.48% | 5.56 | 5.88 | 567637 | 32642 | 2.75% |
| 2025-03-24 | 5.57 | 5.58 | 0.02 | 0.36% | 5.50 | 5.61 | 175944 | 9774 | 0.85% |
| 2025-03-21 | 5.60 | 5.56 | -0.06 | -1.07% | 5.56 | 5.68 | 196527 | 11027 | 0.95% |
| 2025-03-20 | 5.62 | 5.62 | 0.01 | 0.18% | 5.61 | 5.66 | 123918 | 6981 | 0.60% |
| 2025-03-19 | 5.67 | 5.61 | -0.06 | -1.06% | 5.60 | 5.67 | 133323 | 7502 | 0.65% |
| 2025-03-18 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.70 | 146459 | 8293 | 0.71% |
| 2025-03-17 | 5.66 | 5.65 | 0.00 | 0.00% | 5.62 | 5.69 | 175895 | 9946 | 0.85% |
| 2025-03-14 | 5.57 | 5.65 | 0.08 | 1.44% | 5.55 | 5.65 | 190422 | 10684 | 0.92% |
| 2025-03-13 | 5.55 | 5.57 | 0.02 | 0.36% | 5.51 | 5.57 | 135620 | 7513 | 0.66% |
| 2025-03-12 | 5.60 | 5.55 | -0.05 | -0.89% | 5.53 | 5.61 | 153956 | 8547 | 0.75% |
| 2025-03-11 | 5.50 | 5.60 | 0.05 | 0.90% | 5.47 | 5.60 | 189429 | 10510 | 0.92% |
| 2025-03-10 | 5.57 | 5.55 | -0.04 | -0.72% | 5.50 | 5.60 | 190006 | 10523 | 0.92% |
| 2025-03-07 | 5.57 | 5.59 | 0.02 | 0.36% | 5.53 | 5.69 | 241106 | 13501 | 1.17% |
| 2025-03-06 | 5.64 | 5.57 | -0.04 | -0.71% | 5.55 | 5.66 | 242672 | 13510 | 1.18% |
| 2025-03-05 | 5.74 | 5.61 | -0.12 | -2.09% | 5.58 | 5.74 | 194895 | 10961 | 0.94% |
| 2025-03-04 | 5.72 | 5.73 | -0.01 | -0.17% | 5.67 | 5.75 | 167458 | 9559 | 0.81% |
| 2025-03-03 | 5.60 | 5.74 | 0.13 | 2.32% | 5.60 | 5.78 | 380550 | 21844 | 1.84% |
| 2025-02-28 | 5.65 | 5.61 | -0.07 | -1.23% | 5.60 | 5.75 | 216664 | 12271 | 1.05% |
| 2025-02-27 | 5.66 | 5.68 | 0.03 | 0.53% | 5.58 | 5.68 | 196690 | 11091 | 0.95% |
| 2025-02-26 | 5.48 | 5.65 | 0.18 | 3.29% | 5.48 | 5.66 | 330695 | 18489 | 1.60% |
| 2025-02-25 | 5.55 | 5.47 | -0.12 | -2.15% | 5.45 | 5.57 | 175276 | 9648 | 0.85% |
| 2025-02-24 | 5.58 | 5.59 | 0.03 | 0.54% | 5.56 | 5.63 | 167437 | 9368 | 0.81% |
| 2025-02-21 | 5.63 | 5.56 | -0.05 | -0.89% | 5.54 | 5.63 | 167734 | 9338 | 0.81% |
| 2025-02-20 | 5.50 | 5.61 | 0.09 | 1.63% | 5.47 | 5.64 | 268361 | 14936 | 1.30% |
| 2025-02-19 | 5.57 | 5.52 | -0.04 | -0.72% | 5.49 | 5.58 | 168426 | 9303 | 0.82% |
| 2025-02-18 | 5.53 | 5.56 | 0.01 | 0.18% | 5.52 | 5.65 | 288190 | 16088 | 1.40% |
| 2025-02-17 | 5.59 | 5.55 | -0.03 | -0.54% | 5.45 | 5.60 | 282324 | 15559 | 1.37% |
| 2025-02-14 | 5.56 | 5.58 | 0.01 | 0.18% | 5.55 | 5.67 | 283614 | 15893 | 1.37% |
| 2025-02-13 | 5.60 | 5.57 | -0.10 | -1.76% | 5.55 | 5.67 | 268825 | 15016 | 1.30% |
| 2025-02-12 | 5.45 | 5.67 | 0.20 | 3.66% | 5.43 | 5.68 | 551837 | 30944 | 2.67% |
| 2025-02-11 | 5.39 | 5.47 | 0.06 | 1.11% | 5.34 | 5.54 | 325148 | 17700 | 1.58% |
| 2025-02-10 | 5.36 | 5.41 | 0.04 | 0.74% | 5.35 | 5.43 | 227298 | 12244 | 1.10% |
| 2025-02-07 | 5.29 | 5.37 | 0.06 | 1.13% | 5.27 | 5.39 | 225087 | 12033 | 1.09% |
| 2025-02-06 | 5.28 | 5.31 | 0.01 | 0.19% | 5.24 | 5.32 | 159963 | 8459 | 0.77% |
| 2025-02-05 | 5.40 | 5.30 | -0.07 | -1.30% | 5.23 | 5.41 | 235765 | 12527 | 1.14% |
| 2025-01-27 | 5.29 | 5.37 | 0.09 | 1.70% | 5.29 | 5.43 | 260258 | 14019 | 1.26% |
| 2025-01-24 | 5.23 | 5.28 | 0.04 | 0.76% | 5.23 | 5.30 | 151898 | 7993 | 0.74% |
| 2025-01-23 | 5.26 | 5.24 | -0.01 | -0.19% | 5.24 | 5.35 | 146362 | 7761 | 0.71% |
| 2025-01-22 | 5.28 | 5.25 | -0.02 | -0.38% | 5.21 | 5.28 | 98676 | 5167 | 0.48% |
| 2025-01-21 | 5.33 | 5.27 | -0.06 | -1.13% | 5.26 | 5.36 | 117431 | 6201 | 0.57% |
| 2025-01-20 | 5.36 | 5.33 | -0.01 | -0.19% | 5.29 | 5.40 | 188224 | 10035 | 0.91% |
| 2025-01-17 | 5.22 | 5.34 | 0.08 | 1.52% | 5.21 | 5.39 | 258390 | 13748 | 1.25% |
| 2025-01-16 | 5.22 | 5.26 | 0.07 | 1.35% | 5.20 | 5.31 | 201262 | 10596 | 0.97% |
| 2025-01-15 | 5.19 | 5.19 | 0.01 | 0.19% | 5.13 | 5.20 | 153631 | 7937 | 0.74% |
| 2025-01-14 | 5.07 | 5.18 | 0.10 | 1.97% | 5.07 | 5.20 | 212400 | 10941 | 1.03% |
| 2025-01-13 | 5.01 | 5.08 | 0.03 | 0.59% | 4.97 | 5.10 | 155130 | 7842 | 0.75% |
| 2025-01-10 | 5.10 | 5.05 | -0.02 | -0.39% | 5.04 | 5.11 | 165454 | 8368 | 0.80% |
| 2025-01-09 | 5.10 | 5.07 | -0.05 | -0.98% | 5.06 | 5.11 | 147432 | 7495 | 0.71% |
| 2025-01-08 | 5.25 | 5.12 | -0.15 | -2.85% | 5.04 | 5.25 | 294710 | 15091 | 1.43% |
| 2025-01-07 | 5.27 | 5.27 | -0.01 | -0.19% | 5.21 | 5.31 | 157951 | 8306 | 0.77% |
| 2025-01-06 | 5.26 | 5.28 | 0.02 | 0.38% | 5.20 | 5.33 | 164699 | 8670 | 0.80% |
| 2025-01-03 | 5.30 | 5.26 | -0.04 | -0.75% | 5.23 | 5.41 | 227639 | 12107 | 1.10% |
| 2025-01-02 | 5.40 | 5.30 | -0.10 | -1.85% | 5.24 | 5.47 | 239081 | 12835 | 1.16% |
| 2024-12-31 | 5.55 | 5.40 | -0.16 | -2.88% | 5.40 | 5.57 | 225341 | 12339 | 1.09% |
| 2024-12-30 | 5.58 | 5.56 | -0.04 | -0.71% | 5.53 | 5.60 | 163034 | 9065 | 0.79% |
| 2024-12-27 | 5.56 | 5.60 | 0.04 | 0.72% | 5.54 | 5.62 | 174184 | 9732 | 0.84% |
| 2024-12-26 | 5.59 | 5.56 | -0.03 | -0.54% | 5.55 | 5.62 | 175308 | 9776 | 0.85% |