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 | 5.21 | 5.27 | 0.00 | 0.00% | 5.15 | 5.30 | 61616 | 3219 | 2.27% |
| 2025-04-02 | 5.21 | 5.27 | 0.08 | 1.54% | 5.15 | 5.32 | 55721 | 2930 | 2.05% |
| 2025-04-01 | 5.13 | 5.19 | 0.08 | 1.57% | 5.13 | 5.31 | 82139 | 4296 | 3.02% |
| 2025-03-31 | 5.20 | 5.11 | -0.16 | -3.04% | 5.06 | 5.23 | 85720 | 4400 | 3.15% |
| 2025-03-28 | 5.37 | 5.27 | -0.10 | -1.86% | 5.25 | 5.40 | 49553 | 2625 | 1.82% |
| 2025-03-27 | 5.41 | 5.37 | -0.05 | -0.92% | 5.29 | 5.44 | 47458 | 2548 | 1.74% |
| 2025-03-26 | 5.24 | 5.42 | 0.14 | 2.65% | 5.24 | 5.46 | 73248 | 3962 | 2.69% |
| 2025-03-25 | 5.30 | 5.28 | -0.01 | -0.19% | 5.16 | 5.33 | 73046 | 3823 | 2.69% |
| 2025-03-24 | 5.54 | 5.29 | -0.26 | -4.68% | 5.20 | 5.60 | 84997 | 4560 | 3.12% |
| 2025-03-21 | 5.65 | 5.55 | -0.10 | -1.77% | 5.53 | 5.65 | 54155 | 3024 | 1.99% |
| 2025-03-20 | 5.63 | 5.65 | 0.01 | 0.18% | 5.59 | 5.68 | 48632 | 2743 | 1.79% |
| 2025-03-19 | 5.68 | 5.64 | -0.05 | -0.88% | 5.60 | 5.69 | 44899 | 2532 | 1.65% |
| 2025-03-18 | 5.69 | 5.69 | 0.01 | 0.18% | 5.64 | 5.71 | 38376 | 2178 | 1.41% |
| 2025-03-17 | 5.66 | 5.68 | 0.03 | 0.53% | 5.61 | 5.70 | 40675 | 2301 | 1.50% |
| 2025-03-14 | 5.53 | 5.65 | 0.10 | 1.80% | 5.48 | 5.65 | 64622 | 3602 | 2.38% |
| 2025-03-13 | 5.57 | 5.55 | -0.02 | -0.36% | 5.45 | 5.61 | 57455 | 3163 | 2.11% |
| 2025-03-12 | 5.59 | 5.57 | 0.00 | 0.00% | 5.54 | 5.60 | 47282 | 2638 | 1.74% |
| 2025-03-11 | 5.42 | 5.57 | 0.08 | 1.46% | 5.42 | 5.57 | 46241 | 2548 | 1.70% |
| 2025-03-10 | 5.41 | 5.49 | 0.05 | 0.92% | 5.41 | 5.51 | 41173 | 2253 | 1.51% |
| 2025-03-07 | 5.48 | 5.44 | -0.05 | -0.91% | 5.41 | 5.52 | 33539 | 1829 | 1.23% |
| 2025-03-06 | 5.38 | 5.49 | 0.11 | 2.04% | 5.36 | 5.49 | 59503 | 3239 | 2.19% |
| 2025-03-05 | 5.46 | 5.38 | -0.05 | -0.92% | 5.30 | 5.47 | 46459 | 2490 | 1.71% |
| 2025-03-04 | 5.31 | 5.43 | 0.09 | 1.69% | 5.30 | 5.45 | 41010 | 2217 | 1.51% |
| 2025-03-03 | 5.30 | 5.34 | 0.03 | 0.56% | 5.30 | 5.44 | 50643 | 2723 | 1.86% |
| 2025-02-28 | 5.42 | 5.31 | -0.14 | -2.57% | 5.30 | 5.50 | 62122 | 3343 | 2.28% |
| 2025-02-27 | 5.42 | 5.45 | 0.02 | 0.37% | 5.32 | 5.46 | 51070 | 2758 | 1.88% |
| 2025-02-26 | 5.34 | 5.43 | 0.08 | 1.50% | 5.34 | 5.45 | 37554 | 2031 | 1.38% |
| 2025-02-25 | 5.37 | 5.35 | -0.06 | -1.11% | 5.32 | 5.44 | 31870 | 1711 | 1.17% |
| 2025-02-24 | 5.29 | 5.41 | 0.12 | 2.27% | 5.26 | 5.43 | 54530 | 2924 | 2.00% |
| 2025-02-21 | 5.40 | 5.29 | -0.10 | -1.86% | 5.26 | 5.42 | 50752 | 2688 | 1.87% |
| 2025-02-20 | 5.31 | 5.39 | 0.05 | 0.94% | 5.30 | 5.41 | 36072 | 1935 | 1.33% |
| 2025-02-19 | 5.25 | 5.34 | 0.07 | 1.33% | 5.21 | 5.37 | 46413 | 2463 | 1.71% |
| 2025-02-18 | 5.45 | 5.27 | -0.17 | -3.13% | 5.23 | 5.45 | 49596 | 2648 | 1.82% |
| 2025-02-17 | 5.35 | 5.44 | 0.13 | 2.45% | 5.30 | 5.49 | 52925 | 2867 | 1.95% |
| 2025-02-14 | 5.33 | 5.31 | -0.04 | -0.75% | 5.27 | 5.39 | 40735 | 2165 | 1.50% |
| 2025-02-13 | 5.44 | 5.35 | -0.09 | -1.65% | 5.34 | 5.45 | 38214 | 2054 | 1.40% |
| 2025-02-12 | 5.47 | 5.44 | -0.02 | -0.37% | 5.39 | 5.49 | 41032 | 2228 | 1.51% |
| 2025-02-11 | 5.47 | 5.46 | 0.01 | 0.18% | 5.40 | 5.51 | 43998 | 2395 | 1.62% |
| 2025-02-10 | 5.40 | 5.45 | 0.08 | 1.49% | 5.38 | 5.46 | 52775 | 2862 | 1.94% |
| 2025-02-07 | 5.40 | 5.37 | 0.00 | 0.00% | 5.30 | 5.43 | 55370 | 2983 | 2.04% |
| 2025-02-06 | 5.36 | 5.37 | 0.01 | 0.19% | 5.28 | 5.39 | 54433 | 2905 | 2.00% |
| 2025-02-05 | 5.40 | 5.36 | 0.06 | 1.13% | 5.31 | 5.44 | 53816 | 2892 | 1.98% |
| 2025-01-27 | 5.26 | 5.30 | 0.06 | 1.15% | 5.26 | 5.43 | 60994 | 3270 | 2.24% |
| 2025-01-24 | 5.19 | 5.24 | 0.05 | 0.96% | 5.15 | 5.25 | 38134 | 1982 | 1.40% |
| 2025-01-23 | 5.26 | 5.19 | 0.02 | 0.39% | 5.17 | 5.31 | 46864 | 2459 | 1.72% |
| 2025-01-22 | 5.22 | 5.17 | -0.07 | -1.34% | 5.11 | 5.24 | 38723 | 2005 | 1.42% |
| 2025-01-21 | 5.36 | 5.24 | -0.10 | -1.87% | 5.18 | 5.37 | 55386 | 2911 | 2.04% |
| 2025-01-20 | 5.19 | 5.34 | 0.15 | 2.89% | 5.09 | 5.37 | 62893 | 3322 | 2.31% |
| 2025-01-17 | 5.26 | 5.19 | -0.03 | -0.57% | 5.11 | 5.26 | 49440 | 2560 | 1.82% |
| 2025-01-16 | 5.24 | 5.22 | -0.03 | -0.57% | 5.20 | 5.35 | 62981 | 3318 | 2.32% |
| 2025-01-15 | 5.20 | 5.25 | 0.05 | 0.96% | 5.17 | 5.30 | 52689 | 2757 | 1.94% |
| 2025-01-14 | 4.95 | 5.20 | 0.25 | 5.05% | 4.95 | 5.20 | 58729 | 3005 | 2.16% |
| 2025-01-13 | 4.83 | 4.95 | 0.09 | 1.85% | 4.73 | 4.97 | 56665 | 2763 | 2.08% |
| 2025-01-10 | 5.06 | 4.86 | -0.22 | -4.33% | 4.86 | 5.09 | 50153 | 2492 | 1.84% |
| 2025-01-09 | 5.06 | 5.08 | -0.03 | -0.59% | 5.01 | 5.14 | 49241 | 2504 | 1.81% |
| 2025-01-08 | 5.01 | 5.11 | 0.06 | 1.19% | 4.90 | 5.14 | 78120 | 3938 | 2.87% |
| 2025-01-07 | 4.88 | 5.05 | 0.16 | 3.27% | 4.88 | 5.05 | 56131 | 2783 | 2.06% |
| 2025-01-06 | 4.91 | 4.89 | -0.02 | -0.41% | 4.62 | 5.00 | 83026 | 4018 | 3.05% |
| 2025-01-03 | 5.27 | 4.91 | -0.33 | -6.30% | 4.88 | 5.27 | 98977 | 4993 | 3.64% |
| 2025-01-02 | 5.20 | 5.24 | 0.07 | 1.35% | 5.16 | 5.39 | 93558 | 4941 | 3.44% |
| 2024-12-31 | 5.22 | 5.17 | -0.07 | -1.34% | 5.14 | 5.32 | 62839 | 3279 | 2.31% |
| 2024-12-30 | 5.32 | 5.24 | -0.08 | -1.50% | 5.09 | 5.34 | 61730 | 3232 | 2.27% |
| 2024-12-27 | 5.26 | 5.32 | 0.09 | 1.72% | 5.18 | 5.37 | 58118 | 3097 | 2.14% |
| 2024-12-26 | 5.12 | 5.23 | 0.11 | 2.15% | 5.11 | 5.31 | 69750 | 3653 | 2.56% |
| 2024-12-25 | 5.28 | 5.12 | -0.19 | -3.58% | 5.01 | 5.32 | 88466 | 4525 | 3.25% |