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 | 5.52 | 5.27 | -0.35 | -6.23% | 5.24 | 5.52 | 976055 | 52372 | 6.19% |
| 2025-04-02 | 6.09 | 5.62 | 0.08 | 1.44% | 5.59 | 6.09 | 1445941 | 83432 | 9.17% |
| 2025-03-26 | 5.54 | 5.54 | -0.01 | -0.18% | 5.51 | 5.60 | 331976 | 18438 | 2.11% |
| 2025-03-25 | 5.59 | 5.55 | -0.04 | -0.72% | 5.48 | 5.65 | 506896 | 28183 | 3.21% |
| 2025-03-24 | 5.44 | 5.59 | 0.14 | 2.57% | 5.39 | 5.59 | 692933 | 38191 | 4.39% |
| 2025-03-21 | 5.52 | 5.45 | -0.10 | -1.80% | 5.43 | 5.57 | 382230 | 20982 | 2.42% |
| 2025-03-20 | 5.46 | 5.55 | 0.07 | 1.28% | 5.45 | 5.60 | 434913 | 24083 | 2.76% |
| 2025-03-19 | 5.50 | 5.48 | -0.03 | -0.54% | 5.44 | 5.50 | 227141 | 12404 | 1.44% |
| 2025-03-18 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.54 | 350712 | 19262 | 2.22% |
| 2025-03-17 | 5.40 | 5.48 | 0.09 | 1.67% | 5.40 | 5.52 | 392943 | 21512 | 2.49% |
| 2025-03-14 | 5.32 | 5.39 | 0.07 | 1.32% | 5.26 | 5.39 | 305048 | 16334 | 1.93% |
| 2025-03-13 | 5.41 | 5.32 | -0.09 | -1.66% | 5.27 | 5.42 | 311237 | 16580 | 1.97% |
| 2025-03-12 | 5.32 | 5.41 | 0.11 | 2.08% | 5.30 | 5.43 | 397448 | 21425 | 2.52% |
| 2025-03-11 | 5.29 | 5.30 | -0.02 | -0.38% | 5.24 | 5.31 | 228124 | 12023 | 1.45% |
| 2025-03-10 | 5.30 | 5.32 | 0.03 | 0.57% | 5.25 | 5.34 | 230937 | 12227 | 1.46% |
| 2025-03-07 | 5.35 | 5.29 | -0.06 | -1.12% | 5.27 | 5.39 | 297836 | 15883 | 1.89% |
| 2025-03-06 | 5.33 | 5.35 | 0.04 | 0.75% | 5.32 | 5.39 | 284180 | 15218 | 1.80% |
| 2025-03-05 | 5.30 | 5.31 | -0.02 | -0.38% | 5.27 | 5.35 | 229622 | 12166 | 1.46% |
| 2025-03-04 | 5.27 | 5.33 | 0.03 | 0.57% | 5.25 | 5.35 | 196410 | 10444 | 1.25% |
| 2025-03-03 | 5.32 | 5.30 | -0.02 | -0.38% | 5.27 | 5.43 | 311701 | 16674 | 1.98% |
| 2025-02-28 | 5.50 | 5.32 | -0.19 | -3.45% | 5.30 | 5.50 | 406405 | 21899 | 2.58% |
| 2025-02-27 | 5.60 | 5.51 | -0.06 | -1.08% | 5.44 | 5.62 | 518692 | 28584 | 3.29% |
| 2025-02-26 | 5.44 | 5.57 | 0.13 | 2.39% | 5.43 | 5.59 | 925979 | 51055 | 5.87% |
| 2025-02-25 | 5.38 | 5.44 | 0.03 | 0.55% | 5.32 | 5.55 | 432039 | 23573 | 2.74% |
| 2025-02-24 | 5.41 | 5.41 | -0.01 | -0.18% | 5.35 | 5.48 | 342055 | 18490 | 2.17% |
| 2025-02-21 | 5.33 | 5.42 | 0.07 | 1.31% | 5.32 | 5.49 | 422205 | 22836 | 2.68% |
| 2025-02-20 | 5.35 | 5.35 | 0.00 | 0.00% | 5.27 | 5.39 | 318964 | 16969 | 2.02% |
| 2025-02-19 | 5.24 | 5.35 | 0.08 | 1.52% | 5.22 | 5.37 | 286710 | 15207 | 1.82% |
| 2025-02-18 | 5.42 | 5.27 | -0.17 | -3.13% | 5.23 | 5.42 | 426831 | 22750 | 2.71% |
| 2025-02-17 | 5.49 | 5.44 | -0.06 | -1.09% | 5.38 | 5.50 | 419717 | 22785 | 2.66% |
| 2025-02-14 | 5.48 | 5.50 | 0.01 | 0.18% | 5.46 | 5.54 | 330854 | 18183 | 2.10% |
| 2025-02-13 | 5.65 | 5.49 | -0.17 | -3.00% | 5.48 | 5.66 | 520657 | 28858 | 3.30% |
| 2025-02-12 | 5.65 | 5.66 | -0.02 | -0.35% | 5.61 | 5.73 | 546758 | 30902 | 3.47% |
| 2025-02-11 | 5.58 | 5.68 | 0.13 | 2.34% | 5.49 | 5.75 | 847177 | 47708 | 5.37% |
| 2025-02-10 | 5.54 | 5.55 | 0.01 | 0.18% | 5.52 | 5.64 | 480672 | 26719 | 3.05% |
| 2025-02-07 | 5.55 | 5.54 | -0.02 | -0.36% | 5.48 | 5.62 | 621850 | 34512 | 3.94% |
| 2025-02-06 | 5.44 | 5.56 | 0.10 | 1.83% | 5.38 | 5.57 | 576295 | 31619 | 3.65% |
| 2025-02-05 | 5.59 | 5.46 | -0.08 | -1.44% | 5.43 | 5.61 | 444287 | 24427 | 2.82% |
| 2025-01-27 | 5.65 | 5.54 | -0.10 | -1.77% | 5.54 | 5.70 | 517692 | 28964 | 3.28% |
| 2025-01-24 | 5.42 | 5.64 | 0.24 | 4.44% | 5.42 | 5.75 | 937495 | 52536 | 5.95% |
| 2025-01-23 | 5.63 | 5.40 | -0.22 | -3.91% | 5.38 | 5.83 | 1127809 | 62616 | 7.15% |
| 2025-01-22 | 5.58 | 5.62 | -0.02 | -0.35% | 5.55 | 5.69 | 436500 | 24495 | 2.77% |
| 2025-01-21 | 5.59 | 5.64 | 0.02 | 0.36% | 5.48 | 5.71 | 697216 | 38988 | 4.42% |
| 2025-01-20 | 5.53 | 5.62 | 0.09 | 1.63% | 5.45 | 5.72 | 1138813 | 63825 | 7.22% |
| 2025-01-17 | 5.02 | 5.53 | 0.50 | 9.94% | 5.01 | 5.53 | 904729 | 48603 | 5.74% |
| 2025-01-16 | 5.00 | 5.03 | 0.06 | 1.21% | 4.98 | 5.11 | 306700 | 15468 | 1.95% |
| 2025-01-15 | 5.07 | 4.97 | -0.05 | -1.00% | 4.96 | 5.08 | 295151 | 14751 | 1.87% |
| 2025-01-14 | 4.79 | 5.02 | 0.26 | 5.46% | 4.78 | 5.02 | 413413 | 20340 | 2.62% |
| 2025-01-13 | 4.77 | 4.76 | -0.10 | -2.06% | 4.73 | 4.84 | 278532 | 13307 | 1.77% |
| 2025-01-10 | 5.00 | 4.86 | -0.14 | -2.80% | 4.85 | 5.06 | 311245 | 15423 | 1.97% |
| 2025-01-09 | 5.01 | 5.00 | -0.05 | -0.99% | 4.98 | 5.06 | 262876 | 13180 | 1.67% |
| 2025-01-08 | 5.13 | 5.05 | -0.11 | -2.13% | 4.88 | 5.13 | 481219 | 24136 | 3.05% |
| 2025-01-07 | 5.12 | 5.16 | 0.04 | 0.78% | 5.06 | 5.21 | 326584 | 16754 | 2.07% |
| 2025-01-06 | 5.04 | 5.12 | 0.04 | 0.79% | 4.98 | 5.17 | 371389 | 18937 | 2.36% |
| 2025-01-03 | 5.21 | 5.08 | -0.16 | -3.05% | 5.06 | 5.27 | 508267 | 26130 | 3.22% |
| 2025-01-02 | 5.30 | 5.24 | -0.09 | -1.69% | 5.16 | 5.46 | 590068 | 31304 | 3.74% |
| 2024-12-31 | 5.54 | 5.33 | -0.22 | -3.96% | 5.31 | 5.55 | 641543 | 34673 | 4.07% |
| 2024-12-30 | 5.68 | 5.55 | -0.23 | -3.98% | 5.54 | 5.76 | 736266 | 41324 | 4.67% |
| 2024-12-27 | 5.72 | 5.78 | 0.04 | 0.70% | 5.66 | 5.90 | 901055 | 52033 | 5.71% |
| 2024-12-26 | 5.71 | 5.74 | -0.05 | -0.86% | 5.63 | 6.17 | 1335073 | 78054 | 8.47% |
| 2024-12-25 | 5.58 | 5.79 | 0.24 | 4.32% | 5.51 | 5.79 | 1215008 | 69252 | 7.71% |