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 | 5.28 | 5.32 | 0.02 | 0.38% | 5.26 | 5.34 | 121691 | 6456 | 0.74% |
| 2025-04-02 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.33 | 65971 | 3500 | 0.40% |
| 2025-04-01 | 5.24 | 5.33 | 0.09 | 1.72% | 5.23 | 5.35 | 101449 | 5385 | 0.62% |
| 2025-03-31 | 5.30 | 5.24 | -0.09 | -1.69% | 5.21 | 5.33 | 125508 | 6604 | 0.77% |
| 2025-03-28 | 5.46 | 5.33 | -0.12 | -2.20% | 5.32 | 5.46 | 131764 | 7076 | 0.81% |
| 2025-03-27 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.51 | 112562 | 6153 | 0.69% |
| 2025-03-26 | 5.43 | 5.47 | 0.03 | 0.55% | 5.40 | 5.48 | 135092 | 7363 | 0.83% |
| 2025-03-25 | 5.32 | 5.44 | 0.11 | 2.06% | 5.29 | 5.46 | 220998 | 11918 | 1.35% |
| 2025-03-24 | 5.32 | 5.33 | 0.00 | 0.00% | 5.26 | 5.35 | 111559 | 5917 | 0.68% |
| 2025-03-21 | 5.34 | 5.33 | -0.01 | -0.19% | 5.32 | 5.40 | 127590 | 6836 | 0.78% |
| 2025-03-20 | 5.35 | 5.34 | -0.01 | -0.19% | 5.33 | 5.37 | 96743 | 5173 | 0.59% |
| 2025-03-19 | 5.37 | 5.35 | -0.02 | -0.37% | 5.33 | 5.38 | 82689 | 4423 | 0.51% |
| 2025-03-18 | 5.38 | 5.37 | 0.00 | 0.00% | 5.35 | 5.40 | 93687 | 5031 | 0.57% |
| 2025-03-17 | 5.36 | 5.37 | 0.01 | 0.19% | 5.35 | 5.39 | 110080 | 5913 | 0.67% |
| 2025-03-14 | 5.30 | 5.36 | 0.05 | 0.94% | 5.30 | 5.37 | 134922 | 7210 | 0.82% |
| 2025-03-13 | 5.28 | 5.31 | 0.02 | 0.38% | 5.27 | 5.33 | 106546 | 5641 | 0.65% |
| 2025-03-12 | 5.30 | 5.29 | 0.00 | 0.00% | 5.26 | 5.31 | 83015 | 4387 | 0.51% |
| 2025-03-11 | 5.24 | 5.29 | 0.04 | 0.76% | 5.21 | 5.29 | 127201 | 6688 | 0.78% |
| 2025-03-10 | 5.24 | 5.25 | 0.01 | 0.19% | 5.22 | 5.27 | 74589 | 3911 | 0.46% |
| 2025-03-07 | 5.24 | 5.24 | 0.00 | 0.00% | 5.21 | 5.27 | 91609 | 4804 | 0.56% |
| 2025-03-06 | 5.24 | 5.24 | 0.01 | 0.19% | 5.21 | 5.25 | 98343 | 5147 | 0.60% |
| 2025-03-05 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.29 | 86969 | 4549 | 0.53% |
| 2025-03-04 | 5.28 | 5.28 | -0.01 | -0.19% | 5.26 | 5.30 | 73903 | 3904 | 0.45% |
| 2025-03-03 | 5.28 | 5.29 | 0.01 | 0.19% | 5.27 | 5.35 | 89166 | 4741 | 0.54% |
| 2025-02-28 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.33 | 77991 | 4125 | 0.48% |
| 2025-02-27 | 5.31 | 5.31 | 0.00 | 0.00% | 5.26 | 5.32 | 74530 | 3941 | 0.46% |
| 2025-02-26 | 5.25 | 5.31 | 0.06 | 1.14% | 5.23 | 5.32 | 88490 | 4680 | 0.54% |
| 2025-02-25 | 5.28 | 5.25 | -0.05 | -0.94% | 5.24 | 5.29 | 76358 | 4017 | 0.47% |
| 2025-02-24 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.32 | 72343 | 3834 | 0.44% |
| 2025-02-21 | 5.31 | 5.29 | -0.02 | -0.38% | 5.26 | 5.33 | 80001 | 4227 | 0.49% |
| 2025-02-20 | 5.29 | 5.31 | 0.02 | 0.38% | 5.26 | 5.33 | 70721 | 3748 | 0.43% |
| 2025-02-19 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.32 | 101325 | 5357 | 0.62% |
| 2025-02-18 | 5.36 | 5.31 | -0.06 | -1.12% | 5.29 | 5.38 | 78084 | 4170 | 0.48% |
| 2025-02-17 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.40 | 79585 | 4272 | 0.49% |
| 2025-02-14 | 5.41 | 5.38 | -0.02 | -0.37% | 5.35 | 5.44 | 68264 | 3678 | 0.42% |
| 2025-02-13 | 5.42 | 5.40 | -0.02 | -0.37% | 5.39 | 5.45 | 83517 | 4527 | 0.51% |
| 2025-02-12 | 5.40 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 62990 | 3400 | 0.38% |
| 2025-02-11 | 5.41 | 5.41 | 0.01 | 0.19% | 5.35 | 5.42 | 87412 | 4708 | 0.53% |
| 2025-02-10 | 5.41 | 5.40 | 0.01 | 0.19% | 5.37 | 5.42 | 81271 | 4381 | 0.50% |
| 2025-02-07 | 5.36 | 5.39 | 0.03 | 0.56% | 5.33 | 5.42 | 93441 | 5028 | 0.57% |
| 2025-02-06 | 5.32 | 5.36 | 0.04 | 0.75% | 5.27 | 5.36 | 70614 | 3754 | 0.43% |
| 2025-02-05 | 5.42 | 5.32 | -0.05 | -0.93% | 5.30 | 5.42 | 67969 | 3632 | 0.42% |
| 2025-01-27 | 5.34 | 5.37 | 0.03 | 0.56% | 5.34 | 5.45 | 90308 | 4874 | 0.55% |
| 2025-01-24 | 5.29 | 5.34 | 0.04 | 0.75% | 5.27 | 5.34 | 70153 | 3725 | 0.43% |
| 2025-01-23 | 5.32 | 5.30 | 0.02 | 0.38% | 5.28 | 5.36 | 77798 | 4140 | 0.48% |
| 2025-01-22 | 5.26 | 5.28 | 0.00 | 0.00% | 5.23 | 5.29 | 46682 | 2456 | 0.29% |
| 2025-01-21 | 5.33 | 5.28 | -0.03 | -0.56% | 5.25 | 5.34 | 53228 | 2809 | 0.33% |
| 2025-01-20 | 5.33 | 5.31 | 0.00 | 0.00% | 5.28 | 5.35 | 64102 | 3404 | 0.39% |
| 2025-01-17 | 5.26 | 5.31 | 0.03 | 0.57% | 5.24 | 5.34 | 80567 | 4275 | 0.65% |
| 2025-01-16 | 5.24 | 5.28 | 0.05 | 0.96% | 5.23 | 5.32 | 90995 | 4802 | 0.73% |
| 2025-01-15 | 5.34 | 5.23 | -0.15 | -2.79% | 5.18 | 5.36 | 126229 | 6610 | 1.02% |
| 2025-01-14 | 5.30 | 5.38 | 0.07 | 1.32% | 5.29 | 5.39 | 104290 | 5576 | 0.84% |
| 2025-01-13 | 5.25 | 5.31 | 0.07 | 1.34% | 5.22 | 5.32 | 72310 | 3814 | 0.58% |
| 2025-01-10 | 5.31 | 5.24 | -0.08 | -1.50% | 5.24 | 5.34 | 58389 | 3091 | 0.47% |
| 2025-01-09 | 5.35 | 5.32 | -0.05 | -0.93% | 5.31 | 5.37 | 58207 | 3111 | 0.47% |
| 2025-01-08 | 5.39 | 5.37 | -0.04 | -0.74% | 5.28 | 5.42 | 88641 | 4745 | 0.71% |
| 2025-01-07 | 5.43 | 5.41 | -0.02 | -0.37% | 5.35 | 5.45 | 75876 | 4096 | 0.61% |
| 2025-01-06 | 5.43 | 5.43 | -0.01 | -0.18% | 5.39 | 5.51 | 87927 | 4782 | 0.71% |
| 2025-01-03 | 5.50 | 5.44 | -0.07 | -1.27% | 5.42 | 5.59 | 99186 | 5454 | 0.80% |
| 2025-01-02 | 5.58 | 5.51 | -0.08 | -1.43% | 5.46 | 5.65 | 112929 | 6288 | 0.91% |
| 2024-12-31 | 5.69 | 5.59 | -0.11 | -1.93% | 5.58 | 5.72 | 120729 | 6817 | 0.97% |
| 2024-12-30 | 5.74 | 5.70 | -0.03 | -0.52% | 5.66 | 5.76 | 81267 | 4632 | 0.65% |
| 2024-12-27 | 5.62 | 5.73 | 0.11 | 1.96% | 5.60 | 5.76 | 110801 | 6314 | 0.89% |
| 2024-12-26 | 5.64 | 5.62 | -0.03 | -0.53% | 5.62 | 5.67 | 66226 | 3740 | 0.53% |