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 | 5.47 | 5.42 | -0.11 | -1.99% | 5.36 | 5.48 | 89702 | 4850 | 0.60% |
| 2025-04-02 | 5.37 | 5.53 | 0.16 | 2.98% | 5.34 | 5.54 | 85079 | 4638 | 0.57% |
| 2025-04-01 | 5.30 | 5.37 | 0.07 | 1.32% | 5.29 | 5.37 | 55956 | 2982 | 0.37% |
| 2025-03-31 | 5.40 | 5.30 | -0.13 | -2.39% | 5.27 | 5.43 | 63830 | 3405 | 0.43% |
| 2025-03-28 | 5.50 | 5.43 | -0.07 | -1.27% | 5.41 | 5.51 | 55021 | 2995 | 0.37% |
| 2025-03-27 | 5.54 | 5.50 | -0.02 | -0.36% | 5.47 | 5.56 | 60255 | 3323 | 0.40% |
| 2025-03-26 | 5.42 | 5.52 | 0.10 | 1.85% | 5.42 | 5.53 | 70869 | 3887 | 0.47% |
| 2025-03-25 | 5.37 | 5.42 | 0.08 | 1.50% | 5.33 | 5.43 | 67688 | 3651 | 0.45% |
| 2025-03-24 | 5.40 | 5.34 | -0.04 | -0.74% | 5.28 | 5.42 | 66324 | 3549 | 0.44% |
| 2025-03-21 | 5.40 | 5.38 | -0.04 | -0.74% | 5.37 | 5.47 | 72244 | 3908 | 0.48% |
| 2025-03-20 | 5.39 | 5.42 | 0.03 | 0.56% | 5.36 | 5.45 | 68564 | 3708 | 0.46% |
| 2025-03-19 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.42 | 66060 | 3555 | 0.44% |
| 2025-03-18 | 5.33 | 5.38 | 0.07 | 1.32% | 5.28 | 5.39 | 70483 | 3764 | 0.47% |
| 2025-03-17 | 5.29 | 5.31 | 0.02 | 0.38% | 5.28 | 5.33 | 69785 | 3703 | 0.47% |
| 2025-03-14 | 5.23 | 5.29 | 0.07 | 1.34% | 5.21 | 5.30 | 92385 | 4860 | 0.62% |
| 2025-03-13 | 5.22 | 5.22 | -0.03 | -0.57% | 5.19 | 5.25 | 83332 | 4346 | 0.56% |
| 2025-03-12 | 5.29 | 5.25 | -0.01 | -0.19% | 5.23 | 5.30 | 89488 | 4703 | 0.60% |
| 2025-03-11 | 5.26 | 5.26 | -0.07 | -1.31% | 5.19 | 5.32 | 143826 | 7546 | 0.96% |
| 2025-03-10 | 5.48 | 5.33 | -0.15 | -2.74% | 5.32 | 5.54 | 224253 | 12087 | 1.50% |
| 2025-03-07 | 5.78 | 5.48 | -0.08 | -1.44% | 5.47 | 5.86 | 419365 | 23952 | 2.80% |
| 2025-03-06 | 5.27 | 5.56 | 0.29 | 5.50% | 5.25 | 5.72 | 211113 | 11521 | 1.41% |
| 2025-03-05 | 5.29 | 5.27 | 0.00 | 0.00% | 5.21 | 5.32 | 56537 | 2965 | 0.38% |
| 2025-03-04 | 5.28 | 5.27 | -0.01 | -0.19% | 5.23 | 5.33 | 44475 | 2347 | 0.30% |
| 2025-03-03 | 5.22 | 5.28 | 0.09 | 1.73% | 5.20 | 5.30 | 65514 | 3451 | 0.44% |
| 2025-02-28 | 5.32 | 5.19 | -0.13 | -2.44% | 5.18 | 5.32 | 64555 | 3379 | 0.43% |
| 2025-02-27 | 5.26 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 59695 | 3154 | 0.40% |
| 2025-02-26 | 5.24 | 5.26 | 0.03 | 0.57% | 5.16 | 5.30 | 42674 | 2239 | 0.28% |
| 2025-02-25 | 5.25 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 41254 | 2162 | 0.28% |
| 2025-02-24 | 5.25 | 5.27 | 0.03 | 0.57% | 5.22 | 5.31 | 45386 | 2389 | 0.30% |
| 2025-02-21 | 5.23 | 5.24 | -0.01 | -0.19% | 5.20 | 5.26 | 36764 | 1920 | 0.25% |
| 2025-02-20 | 5.26 | 5.25 | -0.02 | -0.38% | 5.21 | 5.27 | 53634 | 2812 | 0.36% |
| 2025-02-19 | 5.26 | 5.27 | -0.01 | -0.19% | 5.25 | 5.29 | 45124 | 2376 | 0.30% |
| 2025-02-18 | 5.33 | 5.28 | -0.04 | -0.75% | 5.27 | 5.39 | 57901 | 3070 | 0.39% |
| 2025-02-17 | 5.29 | 5.32 | 0.00 | 0.00% | 5.26 | 5.34 | 53395 | 2827 | 0.36% |
| 2025-02-14 | 5.38 | 5.32 | -0.04 | -0.75% | 5.30 | 5.38 | 55289 | 2944 | 0.37% |
| 2025-02-13 | 5.35 | 5.36 | 0.01 | 0.19% | 5.32 | 5.41 | 62591 | 3355 | 0.42% |
| 2025-02-12 | 5.34 | 5.35 | 0.02 | 0.38% | 5.30 | 5.39 | 86020 | 4596 | 0.57% |
| 2025-02-11 | 5.31 | 5.33 | 0.03 | 0.57% | 5.27 | 5.34 | 65200 | 3461 | 0.43% |
| 2025-02-10 | 5.29 | 5.30 | 0.04 | 0.76% | 5.21 | 5.33 | 81648 | 4307 | 0.54% |
| 2025-02-07 | 5.19 | 5.26 | 0.08 | 1.54% | 5.18 | 5.30 | 80458 | 4220 | 0.54% |
| 2025-02-06 | 5.15 | 5.18 | 0.00 | 0.00% | 5.12 | 5.20 | 71829 | 3711 | 0.48% |
| 2025-02-05 | 5.24 | 5.18 | -0.06 | -1.15% | 5.15 | 5.30 | 71881 | 3749 | 0.48% |
| 2025-01-27 | 5.19 | 5.24 | 0.07 | 1.35% | 5.16 | 5.33 | 74992 | 3958 | 0.50% |
| 2025-01-24 | 5.14 | 5.17 | 0.06 | 1.17% | 5.08 | 5.20 | 70283 | 3609 | 0.47% |
| 2025-01-23 | 5.13 | 5.11 | 0.00 | 0.00% | 5.11 | 5.17 | 62288 | 3201 | 0.42% |
| 2025-01-22 | 5.21 | 5.11 | -0.07 | -1.35% | 5.07 | 5.22 | 61283 | 3139 | 0.41% |
| 2025-01-21 | 5.28 | 5.18 | -0.06 | -1.15% | 5.16 | 5.29 | 58173 | 3019 | 0.39% |
| 2025-01-20 | 5.30 | 5.24 | 0.02 | 0.38% | 5.22 | 5.33 | 67747 | 3574 | 0.45% |
| 2025-01-17 | 5.29 | 5.22 | -0.08 | -1.51% | 5.20 | 5.29 | 59332 | 3107 | 0.40% |
| 2025-01-16 | 5.22 | 5.30 | 0.11 | 2.12% | 5.22 | 5.35 | 74497 | 3949 | 0.50% |
| 2025-01-15 | 5.12 | 5.19 | 0.07 | 1.37% | 5.12 | 5.21 | 70681 | 3656 | 0.47% |
| 2025-01-14 | 4.95 | 5.12 | 0.18 | 3.64% | 4.95 | 5.12 | 85704 | 4330 | 0.57% |
| 2025-01-13 | 4.93 | 4.94 | -0.03 | -0.60% | 4.86 | 5.00 | 60846 | 3005 | 0.41% |
| 2025-01-10 | 5.07 | 4.97 | -0.10 | -1.97% | 4.96 | 5.08 | 60206 | 3025 | 0.40% |
| 2025-01-09 | 5.22 | 5.07 | -0.16 | -3.06% | 5.06 | 5.23 | 89730 | 4606 | 0.60% |
| 2025-01-08 | 5.16 | 5.23 | 0.05 | 0.97% | 5.10 | 5.23 | 72999 | 3784 | 0.49% |
| 2025-01-07 | 5.18 | 5.18 | 0.01 | 0.19% | 5.11 | 5.21 | 73543 | 3791 | 0.49% |
| 2025-01-06 | 5.06 | 5.17 | 0.08 | 1.57% | 4.96 | 5.17 | 97296 | 4955 | 0.65% |
| 2025-01-03 | 5.29 | 5.09 | -0.20 | -3.78% | 4.98 | 5.32 | 144213 | 7457 | 0.96% |
| 2025-01-02 | 5.44 | 5.29 | -0.15 | -2.76% | 5.25 | 5.54 | 146979 | 7969 | 0.98% |
| 2024-12-31 | 5.45 | 5.44 | -0.03 | -0.55% | 5.42 | 5.53 | 61970 | 3394 | 0.41% |
| 2024-12-30 | 5.47 | 5.47 | 0.02 | 0.37% | 5.41 | 5.50 | 53830 | 2931 | 0.36% |
| 2024-12-27 | 5.40 | 5.45 | 0.05 | 0.93% | 5.39 | 5.46 | 55665 | 3029 | 0.37% |
| 2024-12-26 | 5.41 | 5.40 | -0.02 | -0.37% | 5.38 | 5.47 | 41091 | 2225 | 0.27% |