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 | 5.35 | 5.43 | 0.09 | 1.69% | 5.34 | 5.46 | 89156 | 4823 | 0.95% |
| 2025-04-02 | 5.39 | 5.34 | -0.04 | -0.74% | 5.32 | 5.39 | 50873 | 2719 | 0.54% |
| 2025-04-01 | 5.26 | 5.38 | 0.10 | 1.89% | 5.25 | 5.38 | 66423 | 3549 | 0.71% |
| 2025-03-31 | 5.32 | 5.28 | -0.06 | -1.12% | 5.23 | 5.36 | 59572 | 3154 | 0.64% |
| 2025-03-28 | 5.38 | 5.34 | -0.03 | -0.56% | 5.32 | 5.39 | 62888 | 3364 | 0.67% |
| 2025-03-27 | 5.44 | 5.37 | -0.08 | -1.47% | 5.28 | 5.46 | 71144 | 3829 | 0.76% |
| 2025-03-26 | 5.43 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 72798 | 3961 | 0.78% |
| 2025-03-25 | 5.40 | 5.44 | 0.04 | 0.74% | 5.34 | 5.45 | 83253 | 4502 | 0.89% |
| 2025-03-24 | 5.40 | 5.40 | 0.04 | 0.75% | 5.33 | 5.47 | 106043 | 5716 | 1.13% |
| 2025-03-21 | 5.36 | 5.36 | -0.02 | -0.37% | 5.33 | 5.42 | 86320 | 4645 | 0.92% |
| 2025-03-20 | 5.38 | 5.38 | -0.01 | -0.19% | 5.35 | 5.41 | 51842 | 2790 | 0.55% |
| 2025-03-19 | 5.38 | 5.39 | 0.00 | 0.00% | 5.35 | 5.40 | 39411 | 2118 | 0.42% |
| 2025-03-18 | 5.37 | 5.39 | 0.03 | 0.56% | 5.35 | 5.40 | 66494 | 3570 | 0.71% |
| 2025-03-17 | 5.36 | 5.36 | 0.01 | 0.19% | 5.33 | 5.39 | 58161 | 3116 | 0.62% |
| 2025-03-14 | 5.24 | 5.35 | 0.11 | 2.10% | 5.23 | 5.36 | 136012 | 7224 | 1.45% |
| 2025-03-13 | 5.22 | 5.24 | 0.01 | 0.19% | 5.18 | 5.25 | 43417 | 2261 | 0.46% |
| 2025-03-12 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.25 | 52377 | 2733 | 0.56% |
| 2025-03-11 | 5.18 | 5.21 | 0.02 | 0.39% | 5.14 | 5.21 | 49878 | 2589 | 0.53% |
| 2025-03-10 | 5.17 | 5.19 | 0.04 | 0.78% | 5.14 | 5.20 | 49944 | 2587 | 0.53% |
| 2025-03-07 | 5.16 | 5.15 | -0.02 | -0.39% | 5.14 | 5.18 | 37992 | 1961 | 0.41% |
| 2025-03-06 | 5.14 | 5.17 | 0.02 | 0.39% | 5.12 | 5.18 | 47029 | 2424 | 0.50% |
| 2025-03-05 | 5.18 | 5.15 | -0.02 | -0.39% | 5.12 | 5.18 | 45850 | 2354 | 0.49% |
| 2025-03-04 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.18 | 25431 | 1311 | 0.27% |
| 2025-03-03 | 5.18 | 5.16 | 0.00 | 0.00% | 5.14 | 5.21 | 44986 | 2327 | 0.48% |
| 2025-02-28 | 5.25 | 5.16 | -0.09 | -1.71% | 5.15 | 5.25 | 52213 | 2714 | 0.56% |
| 2025-02-27 | 5.26 | 5.25 | 0.01 | 0.19% | 5.20 | 5.27 | 45662 | 2387 | 0.49% |
| 2025-02-26 | 5.20 | 5.24 | 0.03 | 0.58% | 5.20 | 5.27 | 41310 | 2168 | 0.44% |
| 2025-02-25 | 5.22 | 5.21 | -0.05 | -0.95% | 5.19 | 5.27 | 45386 | 2370 | 0.49% |
| 2025-02-24 | 5.21 | 5.26 | 0.03 | 0.57% | 5.19 | 5.32 | 63711 | 3355 | 0.68% |
| 2025-02-21 | 5.25 | 5.23 | -0.02 | -0.38% | 5.19 | 5.27 | 53757 | 2803 | 0.57% |
| 2025-02-20 | 5.25 | 5.25 | -0.02 | -0.38% | 5.24 | 5.29 | 45464 | 2391 | 0.49% |
| 2025-02-19 | 5.23 | 5.27 | 0.04 | 0.76% | 5.22 | 5.27 | 43485 | 2281 | 0.46% |
| 2025-02-18 | 5.33 | 5.23 | -0.09 | -1.69% | 5.22 | 5.33 | 52565 | 2775 | 0.56% |
| 2025-02-17 | 5.29 | 5.32 | 0.02 | 0.38% | 5.27 | 5.32 | 58113 | 3080 | 0.62% |
| 2025-02-14 | 5.32 | 5.30 | 0.00 | 0.00% | 5.23 | 5.32 | 78404 | 4136 | 0.84% |
| 2025-02-13 | 5.35 | 5.30 | -0.04 | -0.75% | 5.30 | 5.35 | 48393 | 2572 | 0.52% |
| 2025-02-12 | 5.32 | 5.34 | 0.00 | 0.00% | 5.28 | 5.35 | 42383 | 2253 | 0.45% |
| 2025-02-11 | 5.34 | 5.34 | 0.01 | 0.19% | 5.29 | 5.36 | 41463 | 2208 | 0.44% |
| 2025-02-10 | 5.29 | 5.33 | 0.05 | 0.95% | 5.26 | 5.33 | 51952 | 2759 | 0.56% |
| 2025-02-07 | 5.25 | 5.28 | 0.03 | 0.57% | 5.23 | 5.32 | 64125 | 3385 | 0.69% |
| 2025-02-06 | 5.24 | 5.25 | 0.04 | 0.77% | 5.19 | 5.25 | 40050 | 2090 | 0.43% |
| 2025-02-05 | 5.29 | 5.21 | -0.08 | -1.51% | 5.20 | 5.32 | 49650 | 2602 | 0.53% |
| 2025-01-27 | 5.26 | 5.29 | 0.03 | 0.57% | 5.24 | 5.33 | 53209 | 2817 | 0.57% |
| 2025-01-24 | 5.31 | 5.26 | -0.04 | -0.75% | 5.23 | 5.34 | 71542 | 3767 | 0.76% |
| 2025-01-23 | 5.34 | 5.30 | 0.01 | 0.19% | 5.30 | 5.35 | 42810 | 2283 | 0.46% |
| 2025-01-22 | 5.27 | 5.29 | 0.00 | 0.00% | 5.23 | 5.29 | 30872 | 1627 | 0.33% |
| 2025-01-21 | 5.34 | 5.29 | -0.05 | -0.94% | 5.26 | 5.36 | 28355 | 1499 | 0.30% |
| 2025-01-20 | 5.34 | 5.34 | 0.03 | 0.56% | 5.31 | 5.37 | 39700 | 2122 | 0.42% |
| 2025-01-17 | 5.28 | 5.31 | 0.01 | 0.19% | 5.26 | 5.33 | 29271 | 1554 | 0.31% |
| 2025-01-16 | 5.32 | 5.30 | -0.01 | -0.19% | 5.26 | 5.36 | 40984 | 2178 | 0.44% |
| 2025-01-15 | 5.29 | 5.31 | 0.02 | 0.38% | 5.26 | 5.34 | 34385 | 1823 | 0.37% |
| 2025-01-14 | 5.20 | 5.29 | 0.10 | 1.93% | 5.20 | 5.30 | 61663 | 3243 | 0.66% |
| 2025-01-13 | 5.15 | 5.19 | 0.03 | 0.58% | 5.11 | 5.20 | 39278 | 2024 | 0.42% |
| 2025-01-10 | 5.19 | 5.16 | -0.03 | -0.58% | 5.14 | 5.25 | 48367 | 2512 | 0.52% |
| 2025-01-09 | 5.21 | 5.19 | -0.04 | -0.76% | 5.18 | 5.24 | 39918 | 2077 | 0.43% |
| 2025-01-08 | 5.26 | 5.23 | -0.05 | -0.95% | 5.11 | 5.29 | 63203 | 3285 | 0.68% |
| 2025-01-07 | 5.28 | 5.28 | 0.01 | 0.19% | 5.21 | 5.30 | 34647 | 1819 | 0.37% |
| 2025-01-06 | 5.25 | 5.27 | 0.02 | 0.38% | 5.19 | 5.34 | 49677 | 2617 | 0.53% |
| 2025-01-03 | 5.38 | 5.25 | -0.14 | -2.60% | 5.24 | 5.42 | 74955 | 3997 | 0.80% |
| 2025-01-02 | 5.53 | 5.39 | -0.14 | -2.53% | 5.35 | 5.55 | 91685 | 5007 | 0.98% |
| 2024-12-31 | 5.64 | 5.53 | -0.10 | -1.78% | 5.51 | 5.66 | 78964 | 4396 | 0.84% |
| 2024-12-30 | 5.66 | 5.63 | -0.05 | -0.88% | 5.60 | 5.67 | 56730 | 3195 | 0.61% |
| 2024-12-27 | 5.58 | 5.68 | 0.08 | 1.43% | 5.58 | 5.69 | 71504 | 4042 | 0.76% |
| 2024-12-26 | 5.60 | 5.60 | 0.00 | 0.00% | 5.58 | 5.62 | 37709 | 2111 | 0.40% |
| 2024-12-25 | 5.64 | 5.60 | -0.04 | -0.71% | 5.55 | 5.65 | 60916 | 3403 | 0.65% |