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 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 58477 | 3056 | 0.36% |
| 2025-04-02 | 5.26 | 5.23 | 0.00 | 0.00% | 5.20 | 5.26 | 68622 | 3588 | 0.43% |
| 2025-04-01 | 5.20 | 5.23 | 0.05 | 0.97% | 5.18 | 5.26 | 75294 | 3938 | 0.47% |
| 2025-03-31 | 5.20 | 5.18 | -0.01 | -0.19% | 5.16 | 5.24 | 107371 | 5578 | 0.67% |
| 2025-03-28 | 5.25 | 5.19 | -0.04 | -0.76% | 5.18 | 5.25 | 82958 | 4323 | 0.52% |
| 2025-03-27 | 5.26 | 5.23 | -0.02 | -0.38% | 5.20 | 5.27 | 104884 | 5486 | 0.65% |
| 2025-03-26 | 5.31 | 5.25 | -0.06 | -1.13% | 5.24 | 5.31 | 103854 | 5470 | 0.65% |
| 2025-03-25 | 5.25 | 5.31 | 0.07 | 1.34% | 5.22 | 5.31 | 148698 | 7849 | 0.93% |
| 2025-03-24 | 5.21 | 5.24 | 0.03 | 0.58% | 5.20 | 5.25 | 136206 | 7128 | 0.85% |
| 2025-03-21 | 5.20 | 5.21 | 0.01 | 0.19% | 5.19 | 5.25 | 151377 | 7898 | 0.94% |
| 2025-03-20 | 5.13 | 5.20 | 0.07 | 1.36% | 5.12 | 5.21 | 147901 | 7669 | 0.92% |
| 2025-03-19 | 5.15 | 5.13 | -0.02 | -0.39% | 5.12 | 5.17 | 82380 | 4236 | 0.51% |
| 2025-03-18 | 5.11 | 5.15 | 0.07 | 1.38% | 5.07 | 5.15 | 140816 | 7211 | 0.88% |
| 2025-03-17 | 5.06 | 5.08 | 0.02 | 0.40% | 5.05 | 5.11 | 169096 | 8600 | 1.05% |
| 2025-03-14 | 5.03 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 124222 | 6270 | 0.77% |
| 2025-03-13 | 5.00 | 5.05 | 0.04 | 0.80% | 4.99 | 5.06 | 189923 | 9579 | 1.18% |
| 2025-03-12 | 5.01 | 5.01 | 0.00 | 0.00% | 4.98 | 5.02 | 64802 | 3238 | 0.40% |
| 2025-03-11 | 4.97 | 5.01 | 0.02 | 0.40% | 4.96 | 5.01 | 64653 | 3226 | 0.40% |
| 2025-03-10 | 4.99 | 4.99 | 0.00 | 0.00% | 4.97 | 5.02 | 59108 | 2948 | 0.37% |
| 2025-03-07 | 4.95 | 4.99 | 0.04 | 0.81% | 4.94 | 5.01 | 90751 | 4528 | 0.57% |
| 2025-03-06 | 4.92 | 4.95 | 0.03 | 0.61% | 4.91 | 4.97 | 83983 | 4153 | 0.52% |
| 2025-03-05 | 4.95 | 4.92 | -0.03 | -0.61% | 4.89 | 4.96 | 91226 | 4477 | 0.57% |
| 2025-03-04 | 4.99 | 4.95 | -0.03 | -0.60% | 4.93 | 4.99 | 110271 | 5460 | 0.69% |
| 2025-03-03 | 4.98 | 4.98 | -0.01 | -0.20% | 4.98 | 5.02 | 82254 | 4111 | 0.51% |
| 2025-02-28 | 5.00 | 4.99 | -0.02 | -0.40% | 4.99 | 5.04 | 87463 | 4381 | 0.54% |
| 2025-02-27 | 5.06 | 5.01 | -0.03 | -0.60% | 5.00 | 5.06 | 77823 | 3903 | 0.48% |
| 2025-02-26 | 5.02 | 5.04 | 0.05 | 1.00% | 4.99 | 5.05 | 99228 | 4994 | 0.62% |
| 2025-02-25 | 5.00 | 4.99 | -0.01 | -0.20% | 4.97 | 5.04 | 86044 | 4304 | 0.54% |
| 2025-02-24 | 5.00 | 5.00 | 0.00 | 0.00% | 4.98 | 5.03 | 90717 | 4537 | 0.56% |
| 2025-02-21 | 5.01 | 5.00 | 0.00 | 0.00% | 4.99 | 5.02 | 77085 | 3856 | 0.48% |
| 2025-02-20 | 5.02 | 5.00 | -0.01 | -0.20% | 4.99 | 5.04 | 88960 | 4458 | 0.55% |
| 2025-02-19 | 5.01 | 5.01 | 0.00 | 0.00% | 4.99 | 5.03 | 96106 | 4813 | 0.60% |
| 2025-02-18 | 5.05 | 5.01 | -0.04 | -0.79% | 5.01 | 5.07 | 93461 | 4710 | 0.58% |
| 2025-02-17 | 5.07 | 5.05 | -0.01 | -0.20% | 5.03 | 5.08 | 94110 | 4756 | 0.59% |
| 2025-02-14 | 5.05 | 5.06 | 0.01 | 0.20% | 5.04 | 5.07 | 64642 | 3267 | 0.40% |
| 2025-02-13 | 5.09 | 5.05 | -0.04 | -0.79% | 5.05 | 5.10 | 94656 | 4806 | 0.59% |
| 2025-02-12 | 5.09 | 5.09 | 0.00 | 0.00% | 5.06 | 5.10 | 68578 | 3483 | 0.43% |
| 2025-02-11 | 5.08 | 5.09 | 0.02 | 0.39% | 5.07 | 5.10 | 105428 | 5358 | 0.66% |
| 2025-02-10 | 5.06 | 5.07 | 0.01 | 0.20% | 5.06 | 5.10 | 82850 | 4206 | 0.52% |
| 2025-02-07 | 5.08 | 5.06 | -0.02 | -0.39% | 5.04 | 5.10 | 163732 | 8310 | 1.02% |
| 2025-02-06 | 5.01 | 5.08 | 0.06 | 1.20% | 5.01 | 5.08 | 69273 | 3498 | 0.43% |
| 2025-02-05 | 5.07 | 5.02 | -0.03 | -0.59% | 5.00 | 5.08 | 76944 | 3869 | 0.48% |
| 2025-01-27 | 5.04 | 5.05 | 0.02 | 0.40% | 5.03 | 5.11 | 90678 | 4597 | 0.56% |
| 2025-01-24 | 5.05 | 5.03 | -0.01 | -0.20% | 5.01 | 5.07 | 80794 | 4069 | 0.50% |
| 2025-01-23 | 5.04 | 5.04 | 0.02 | 0.40% | 5.03 | 5.10 | 75711 | 3838 | 0.47% |
| 2025-01-22 | 5.04 | 5.02 | -0.03 | -0.59% | 4.98 | 5.06 | 64476 | 3230 | 0.40% |
| 2025-01-21 | 5.10 | 5.05 | -0.02 | -0.39% | 5.02 | 5.10 | 58107 | 2934 | 0.36% |
| 2025-01-20 | 5.10 | 5.07 | -0.02 | -0.39% | 5.06 | 5.12 | 60644 | 3083 | 0.38% |
| 2025-01-17 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.11 | 62377 | 3175 | 0.39% |
| 2025-01-16 | 5.04 | 5.08 | 0.06 | 1.20% | 5.04 | 5.11 | 90607 | 4607 | 0.56% |
| 2025-01-15 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.09 | 78576 | 3958 | 0.49% |
| 2025-01-14 | 5.01 | 5.08 | 0.05 | 0.99% | 5.01 | 5.09 | 93092 | 4713 | 0.58% |
| 2025-01-13 | 5.00 | 5.03 | 0.04 | 0.80% | 4.97 | 5.03 | 65478 | 3272 | 0.41% |
| 2025-01-10 | 5.05 | 4.99 | -0.06 | -1.19% | 4.99 | 5.07 | 69713 | 3505 | 0.43% |
| 2025-01-09 | 5.05 | 5.05 | -0.02 | -0.39% | 5.03 | 5.08 | 64085 | 3241 | 0.40% |
| 2025-01-08 | 5.13 | 5.07 | -0.06 | -1.17% | 5.01 | 5.14 | 89787 | 4555 | 0.56% |
| 2025-01-07 | 5.18 | 5.13 | -0.04 | -0.77% | 5.10 | 5.21 | 86616 | 4449 | 0.54% |
| 2025-01-06 | 5.18 | 5.17 | -0.01 | -0.19% | 5.14 | 5.23 | 107340 | 5560 | 0.67% |
| 2025-01-03 | 5.19 | 5.18 | 0.01 | 0.19% | 5.17 | 5.28 | 132229 | 6902 | 0.82% |
| 2025-01-02 | 5.30 | 5.17 | -0.13 | -2.45% | 5.14 | 5.34 | 120900 | 6334 | 0.75% |
| 2024-12-31 | 5.37 | 5.30 | -0.06 | -1.12% | 5.30 | 5.41 | 110122 | 5898 | 0.69% |
| 2024-12-30 | 5.35 | 5.36 | 0.00 | 0.00% | 5.34 | 5.38 | 59875 | 3209 | 0.37% |
| 2024-12-27 | 5.29 | 5.36 | 0.07 | 1.32% | 5.28 | 5.37 | 87426 | 4666 | 0.54% |
| 2024-12-26 | 5.30 | 5.29 | -0.01 | -0.19% | 5.29 | 5.34 | 66133 | 3509 | 0.41% |