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 | 5.17 | 5.21 | -0.01 | -0.19% | 5.13 | 5.26 | 122117 | 6351 | 1.79% |
| 2025-04-02 | 5.29 | 5.22 | -0.09 | -1.69% | 5.17 | 5.32 | 155739 | 8150 | 2.29% |
| 2025-04-01 | 5.18 | 5.31 | 0.11 | 2.12% | 5.18 | 5.53 | 270666 | 14489 | 3.98% |
| 2025-03-31 | 5.58 | 5.20 | -0.50 | -8.77% | 5.15 | 5.62 | 357840 | 19059 | 5.26% |
| 2025-03-28 | 5.97 | 5.70 | -0.46 | -7.47% | 5.65 | 5.97 | 521627 | 30089 | 7.67% |
| 2025-03-27 | 5.97 | 6.16 | 0.18 | 3.01% | 5.92 | 6.39 | 788569 | 48465 | 11.59% |
| 2025-03-26 | 5.79 | 5.98 | 0.14 | 2.40% | 5.69 | 6.00 | 553971 | 32842 | 8.14% |
| 2025-03-25 | 5.53 | 5.84 | 0.27 | 4.85% | 5.47 | 5.91 | 420517 | 24180 | 6.18% |
| 2025-03-24 | 5.52 | 5.57 | 0.05 | 0.91% | 5.40 | 5.59 | 136110 | 7499 | 2.00% |
| 2025-03-21 | 5.66 | 5.52 | -0.14 | -2.47% | 5.50 | 5.66 | 97043 | 5401 | 1.43% |
| 2025-03-20 | 5.64 | 5.66 | 0.02 | 0.35% | 5.61 | 5.73 | 139710 | 7932 | 2.05% |
| 2025-03-19 | 5.64 | 5.64 | -0.02 | -0.35% | 5.59 | 5.70 | 108867 | 6147 | 1.60% |
| 2025-03-18 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.79 | 156206 | 8875 | 2.30% |
| 2025-03-17 | 5.75 | 5.70 | 0.04 | 0.71% | 5.66 | 5.75 | 159396 | 9089 | 2.34% |
| 2025-03-14 | 5.53 | 5.66 | 0.12 | 2.17% | 5.49 | 5.68 | 166697 | 9346 | 2.45% |
| 2025-03-13 | 5.54 | 5.54 | -0.02 | -0.36% | 5.45 | 5.58 | 102502 | 5658 | 1.51% |
| 2025-03-12 | 5.63 | 5.56 | -0.06 | -1.07% | 5.52 | 5.65 | 89457 | 4988 | 1.31% |
| 2025-03-11 | 5.56 | 5.62 | 0.03 | 0.54% | 5.49 | 5.63 | 82844 | 4606 | 1.22% |
| 2025-03-10 | 5.53 | 5.59 | 0.08 | 1.45% | 5.47 | 5.73 | 130671 | 7328 | 1.92% |
| 2025-03-07 | 5.69 | 5.51 | -0.16 | -2.82% | 5.49 | 5.75 | 190470 | 10720 | 2.80% |
| 2025-03-06 | 5.50 | 5.67 | 0.14 | 2.53% | 5.50 | 5.70 | 152877 | 8556 | 2.25% |
| 2025-03-05 | 5.48 | 5.53 | 0.04 | 0.73% | 5.29 | 5.54 | 172964 | 9352 | 2.54% |
| 2025-03-04 | 5.45 | 5.49 | 0.03 | 0.55% | 5.41 | 5.50 | 87232 | 4764 | 1.28% |
| 2025-03-03 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.59 | 150436 | 8266 | 2.21% |
| 2025-02-28 | 5.74 | 5.40 | -0.34 | -5.92% | 5.36 | 5.75 | 223038 | 12335 | 3.28% |
| 2025-02-27 | 5.71 | 5.74 | 0.01 | 0.17% | 5.64 | 5.77 | 210823 | 12009 | 3.10% |
| 2025-02-26 | 5.78 | 5.73 | -0.01 | -0.17% | 5.70 | 5.83 | 188736 | 10835 | 2.77% |
| 2025-02-25 | 5.68 | 5.74 | 0.00 | 0.00% | 5.60 | 5.76 | 214977 | 12209 | 3.16% |
| 2025-02-24 | 5.78 | 5.74 | -0.03 | -0.52% | 5.68 | 5.82 | 180135 | 10337 | 2.65% |
| 2025-02-21 | 5.88 | 5.77 | -0.13 | -2.20% | 5.72 | 5.89 | 258647 | 14913 | 3.80% |
| 2025-02-20 | 5.90 | 5.90 | -0.06 | -1.01% | 5.85 | 6.01 | 245632 | 14501 | 3.61% |
| 2025-02-19 | 5.90 | 5.96 | 0.01 | 0.17% | 5.84 | 6.12 | 389532 | 23241 | 5.73% |
| 2025-02-18 | 5.70 | 5.95 | 0.22 | 3.84% | 5.65 | 6.12 | 631806 | 37449 | 9.29% |
| 2025-02-17 | 5.64 | 5.73 | 0.00 | 0.00% | 5.48 | 5.77 | 335451 | 18937 | 4.93% |
| 2025-02-14 | 5.80 | 5.73 | -0.14 | -2.39% | 5.70 | 5.97 | 406199 | 23653 | 5.97% |
| 2025-02-13 | 5.69 | 5.87 | 0.17 | 2.98% | 5.69 | 6.15 | 646783 | 38514 | 9.51% |
| 2025-02-12 | 5.71 | 5.70 | -0.01 | -0.18% | 5.65 | 5.78 | 197106 | 11253 | 2.90% |
| 2025-02-11 | 5.81 | 5.71 | -0.13 | -2.23% | 5.67 | 5.85 | 244260 | 14021 | 3.59% |
| 2025-02-10 | 5.78 | 5.84 | 0.07 | 1.21% | 5.69 | 5.85 | 366279 | 21120 | 5.38% |
| 2025-02-07 | 5.71 | 5.77 | -0.02 | -0.35% | 5.68 | 5.84 | 375613 | 21631 | 5.52% |
| 2025-02-06 | 5.67 | 5.79 | 0.03 | 0.52% | 5.55 | 5.89 | 415103 | 23789 | 6.10% |
| 2025-02-05 | 5.70 | 5.76 | 0.14 | 2.49% | 5.56 | 5.83 | 528980 | 30262 | 7.78% |
| 2025-01-27 | 5.39 | 5.62 | 0.23 | 4.27% | 5.35 | 5.64 | 444956 | 24714 | 6.54% |
| 2025-01-24 | 5.25 | 5.39 | 0.13 | 2.47% | 5.18 | 5.50 | 289409 | 15568 | 4.25% |
| 2025-01-23 | 5.23 | 5.26 | 0.07 | 1.35% | 5.23 | 5.60 | 388540 | 20875 | 5.71% |
| 2025-01-22 | 5.33 | 5.19 | -0.19 | -3.53% | 5.18 | 5.38 | 200898 | 10549 | 2.95% |
| 2025-01-21 | 5.50 | 5.38 | 0.06 | 1.13% | 5.30 | 5.65 | 239265 | 12947 | 3.52% |
| 2025-01-20 | 5.45 | 5.32 | -0.18 | -3.27% | 5.30 | 5.51 | 273921 | 14675 | 4.03% |
| 2025-01-17 | 5.61 | 5.50 | -0.16 | -2.83% | 5.47 | 5.65 | 241503 | 13408 | 3.55% |
| 2025-01-16 | 5.56 | 5.66 | 0.08 | 1.43% | 5.40 | 5.71 | 370888 | 20542 | 5.45% |
| 2025-01-15 | 5.69 | 5.58 | -0.21 | -3.63% | 5.55 | 5.69 | 329305 | 18445 | 4.84% |
| 2025-01-14 | 5.52 | 5.79 | 0.14 | 2.48% | 5.45 | 5.95 | 582140 | 32951 | 8.56% |
| 2025-01-13 | 5.22 | 5.65 | 0.28 | 5.21% | 5.18 | 5.76 | 573384 | 31774 | 8.43% |
| 2025-01-10 | 5.27 | 5.37 | 0.12 | 2.29% | 5.12 | 5.50 | 420865 | 22242 | 6.19% |
| 2025-01-09 | 5.33 | 5.25 | -0.10 | -1.87% | 5.23 | 5.40 | 263410 | 13926 | 3.87% |
| 2025-01-08 | 5.32 | 5.35 | -0.15 | -2.73% | 5.28 | 5.57 | 492625 | 26569 | 7.24% |
| 2025-01-07 | 5.17 | 5.50 | 0.31 | 5.97% | 5.10 | 5.64 | 758601 | 40859 | 11.15% |
| 2025-01-06 | 4.61 | 5.19 | 0.47 | 9.96% | 4.44 | 5.19 | 428114 | 21090 | 6.29% |
| 2025-01-03 | 4.67 | 4.72 | 0.08 | 1.72% | 4.51 | 4.89 | 247337 | 11672 | 3.64% |
| 2025-01-02 | 4.68 | 4.64 | -0.04 | -0.85% | 4.59 | 4.79 | 115426 | 5418 | 1.70% |
| 2024-12-31 | 4.76 | 4.68 | -0.11 | -2.30% | 4.67 | 4.82 | 91478 | 4334 | 1.34% |
| 2024-12-30 | 4.90 | 4.79 | -0.10 | -2.04% | 4.75 | 4.91 | 97591 | 4671 | 1.43% |
| 2024-12-27 | 4.78 | 4.89 | 0.13 | 2.73% | 4.77 | 4.95 | 120014 | 5853 | 1.76% |
| 2024-12-26 | 4.77 | 4.76 | 0.00 | 0.00% | 4.75 | 4.83 | 107005 | 5114 | 1.57% |