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 | 5.29 | 0.06 | 1.15% | 5.18 | 5.32 | 64662 | 3402 | 0.87% |
| 2025-04-02 | 5.19 | 5.23 | 0.03 | 0.58% | 5.16 | 5.26 | 49801 | 2600 | 0.67% |
| 2025-04-01 | 5.10 | 5.20 | 0.11 | 2.16% | 5.10 | 5.28 | 82653 | 4302 | 1.11% |
| 2025-03-31 | 5.21 | 5.09 | -0.17 | -3.23% | 5.06 | 5.25 | 103097 | 5286 | 1.38% |
| 2025-03-28 | 5.52 | 5.26 | -0.25 | -4.54% | 5.26 | 5.52 | 126391 | 6750 | 1.69% |
| 2025-03-27 | 5.57 | 5.51 | -0.09 | -1.61% | 5.48 | 5.60 | 82762 | 4571 | 1.11% |
| 2025-03-26 | 5.41 | 5.60 | 0.21 | 3.90% | 5.39 | 5.64 | 131973 | 7357 | 1.77% |
| 2025-03-25 | 5.38 | 5.39 | 0.01 | 0.19% | 5.31 | 5.43 | 60337 | 3242 | 0.81% |
| 2025-03-24 | 5.55 | 5.38 | -0.17 | -3.06% | 5.30 | 5.58 | 90305 | 4893 | 1.21% |
| 2025-03-21 | 5.55 | 5.55 | -0.02 | -0.36% | 5.51 | 5.62 | 57571 | 3192 | 0.77% |
| 2025-03-20 | 5.52 | 5.57 | 0.08 | 1.46% | 5.50 | 5.60 | 65322 | 3625 | 0.87% |
| 2025-03-19 | 5.54 | 5.49 | -0.05 | -0.90% | 5.47 | 5.56 | 37480 | 2065 | 0.50% |
| 2025-03-18 | 5.52 | 5.54 | 0.03 | 0.54% | 5.51 | 5.57 | 55594 | 3073 | 0.74% |
| 2025-03-17 | 5.46 | 5.51 | 0.06 | 1.10% | 5.46 | 5.56 | 78787 | 4354 | 1.05% |
| 2025-03-14 | 5.35 | 5.45 | 0.10 | 1.87% | 5.32 | 5.45 | 78750 | 4259 | 1.05% |
| 2025-03-13 | 5.39 | 5.35 | -0.06 | -1.11% | 5.26 | 5.41 | 64993 | 3457 | 0.87% |
| 2025-03-12 | 5.41 | 5.41 | -0.01 | -0.18% | 5.38 | 5.44 | 56418 | 3053 | 0.75% |
| 2025-03-11 | 5.35 | 5.42 | 0.03 | 0.56% | 5.31 | 5.42 | 58014 | 3111 | 0.78% |
| 2025-03-10 | 5.32 | 5.39 | 0.07 | 1.32% | 5.30 | 5.40 | 60894 | 3270 | 0.81% |
| 2025-03-07 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.38 | 55674 | 2964 | 0.74% |
| 2025-03-06 | 5.30 | 5.38 | 0.08 | 1.51% | 5.27 | 5.40 | 59848 | 3205 | 0.80% |
| 2025-03-05 | 5.39 | 5.30 | -0.08 | -1.49% | 5.22 | 5.39 | 56824 | 2993 | 0.76% |
| 2025-03-04 | 5.27 | 5.38 | 0.06 | 1.13% | 5.26 | 5.39 | 47697 | 2549 | 0.64% |
| 2025-03-03 | 5.31 | 5.32 | 0.05 | 0.95% | 5.26 | 5.40 | 68626 | 3666 | 0.92% |
| 2025-02-28 | 5.38 | 5.27 | -0.12 | -2.23% | 5.27 | 5.40 | 68473 | 3647 | 0.92% |
| 2025-02-27 | 5.48 | 5.39 | -0.09 | -1.64% | 5.32 | 5.60 | 108806 | 5922 | 1.46% |
| 2025-02-26 | 5.41 | 5.48 | -0.01 | -0.18% | 5.41 | 5.56 | 114951 | 6258 | 1.54% |
| 2025-02-25 | 5.50 | 5.49 | -0.05 | -0.90% | 5.43 | 5.62 | 79570 | 4405 | 1.06% |
| 2025-02-24 | 5.44 | 5.54 | 0.10 | 1.84% | 5.40 | 5.57 | 85439 | 4693 | 1.14% |
| 2025-02-21 | 5.48 | 5.44 | -0.05 | -0.91% | 5.37 | 5.54 | 82974 | 4522 | 1.11% |
| 2025-02-20 | 5.43 | 5.49 | 0.02 | 0.37% | 5.40 | 5.54 | 65034 | 3554 | 0.87% |
| 2025-02-19 | 5.42 | 5.47 | 0.05 | 0.92% | 5.38 | 5.49 | 84518 | 4589 | 1.13% |
| 2025-02-18 | 5.53 | 5.42 | -0.13 | -2.34% | 5.40 | 5.57 | 65390 | 3593 | 0.87% |
| 2025-02-17 | 5.53 | 5.55 | 0.02 | 0.36% | 5.50 | 5.59 | 54450 | 3020 | 0.73% |
| 2025-02-14 | 5.62 | 5.53 | -0.11 | -1.95% | 5.51 | 5.64 | 77465 | 4311 | 1.04% |
| 2025-02-13 | 5.63 | 5.64 | 0.01 | 0.18% | 5.58 | 5.79 | 98482 | 5576 | 1.32% |
| 2025-02-12 | 5.64 | 5.63 | -0.02 | -0.35% | 5.56 | 5.69 | 75068 | 4220 | 1.00% |
| 2025-02-11 | 5.67 | 5.65 | 0.00 | 0.00% | 5.56 | 5.70 | 81573 | 4580 | 1.09% |
| 2025-02-10 | 5.63 | 5.65 | -0.03 | -0.53% | 5.59 | 5.68 | 131518 | 7402 | 1.76% |
| 2025-02-07 | 5.50 | 5.68 | 0.19 | 3.46% | 5.47 | 5.74 | 190404 | 10727 | 2.55% |
| 2025-02-06 | 5.39 | 5.49 | 0.07 | 1.29% | 5.33 | 5.49 | 89013 | 4825 | 1.19% |
| 2025-02-05 | 5.50 | 5.42 | -0.05 | -0.91% | 5.39 | 5.53 | 62155 | 3381 | 0.83% |
| 2025-01-27 | 5.42 | 5.47 | 0.07 | 1.30% | 5.39 | 5.60 | 89502 | 4945 | 1.20% |
| 2025-01-24 | 5.35 | 5.40 | 0.04 | 0.75% | 5.26 | 5.41 | 83427 | 4451 | 1.12% |
| 2025-01-23 | 5.39 | 5.36 | 0.03 | 0.56% | 5.36 | 5.58 | 88792 | 4824 | 1.19% |
| 2025-01-22 | 5.40 | 5.33 | -0.07 | -1.30% | 5.30 | 5.44 | 58143 | 3117 | 0.78% |
| 2025-01-21 | 5.50 | 5.40 | -0.08 | -1.46% | 5.38 | 5.52 | 58278 | 3157 | 0.78% |
| 2025-01-20 | 5.46 | 5.48 | 0.08 | 1.48% | 5.39 | 5.52 | 65577 | 3588 | 0.88% |
| 2025-01-17 | 5.39 | 5.40 | -0.03 | -0.55% | 5.36 | 5.44 | 39312 | 2125 | 0.53% |
| 2025-01-16 | 5.36 | 5.43 | 0.06 | 1.12% | 5.35 | 5.46 | 58626 | 3171 | 0.78% |
| 2025-01-15 | 5.36 | 5.37 | 0.01 | 0.19% | 5.28 | 5.42 | 60913 | 3261 | 0.81% |
| 2025-01-14 | 5.11 | 5.36 | 0.24 | 4.69% | 5.11 | 5.36 | 88671 | 4671 | 1.19% |
| 2025-01-13 | 5.04 | 5.12 | 0.04 | 0.79% | 4.95 | 5.12 | 59029 | 2983 | 0.79% |
| 2025-01-10 | 5.24 | 5.08 | -0.16 | -3.05% | 5.08 | 5.27 | 62112 | 3219 | 0.83% |
| 2025-01-09 | 5.18 | 5.24 | 0.05 | 0.96% | 5.14 | 5.27 | 59048 | 3088 | 0.79% |
| 2025-01-08 | 5.22 | 5.19 | -0.03 | -0.57% | 5.05 | 5.24 | 73870 | 3810 | 0.99% |
| 2025-01-07 | 5.12 | 5.22 | 0.14 | 2.76% | 5.08 | 5.22 | 73242 | 3767 | 0.98% |
| 2025-01-06 | 5.02 | 5.08 | 0.04 | 0.79% | 4.88 | 5.18 | 87984 | 4446 | 1.18% |
| 2025-01-03 | 5.37 | 5.04 | -0.29 | -5.44% | 5.03 | 5.40 | 108237 | 5585 | 1.45% |
| 2025-01-02 | 5.37 | 5.33 | -0.04 | -0.74% | 5.26 | 5.46 | 73627 | 3956 | 0.99% |
| 2024-12-31 | 5.45 | 5.37 | -0.08 | -1.47% | 5.36 | 5.52 | 81984 | 4454 | 1.10% |
| 2024-12-30 | 5.51 | 5.45 | -0.06 | -1.09% | 5.37 | 5.51 | 100946 | 5477 | 1.35% |
| 2024-12-27 | 5.35 | 5.51 | 0.16 | 2.99% | 5.33 | 5.54 | 112799 | 6167 | 1.51% |
| 2024-12-26 | 5.36 | 5.35 | -0.01 | -0.19% | 5.33 | 5.40 | 76428 | 4101 | 1.02% |
| 2024-12-25 | 5.49 | 5.36 | -0.16 | -2.90% | 5.25 | 5.54 | 130780 | 6980 | 1.75% |