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 | 5.36 | 0.00 | 0.00% | 5.33 | 5.40 | 136550 | 7322 | 0.80% |
| 2025-04-02 | 5.28 | 5.36 | 0.07 | 1.32% | 5.28 | 5.39 | 244857 | 13093 | 1.44% |
| 2025-04-01 | 5.31 | 5.29 | -0.02 | -0.38% | 5.26 | 5.36 | 231812 | 12280 | 1.36% |
| 2025-03-31 | 5.38 | 5.31 | -0.06 | -1.12% | 5.30 | 5.47 | 261024 | 14046 | 1.53% |
| 2025-03-28 | 5.44 | 5.37 | -0.07 | -1.29% | 5.34 | 5.46 | 216255 | 11634 | 1.27% |
| 2025-03-27 | 5.44 | 5.44 | 0.00 | 0.00% | 5.42 | 5.48 | 134791 | 7343 | 0.79% |
| 2025-03-26 | 5.47 | 5.44 | -0.03 | -0.55% | 5.43 | 5.50 | 113094 | 6164 | 0.66% |
| 2025-03-25 | 5.42 | 5.47 | 0.04 | 0.74% | 5.42 | 5.48 | 115345 | 6295 | 0.68% |
| 2025-03-24 | 5.38 | 5.43 | 0.05 | 0.93% | 5.37 | 5.43 | 200468 | 10820 | 1.18% |
| 2025-03-21 | 5.40 | 5.38 | -0.04 | -0.74% | 5.35 | 5.45 | 140448 | 7578 | 0.82% |
| 2025-03-20 | 5.41 | 5.42 | 0.01 | 0.18% | 5.40 | 5.44 | 139297 | 7547 | 0.82% |
| 2025-03-19 | 5.35 | 5.41 | 0.06 | 1.12% | 5.33 | 5.42 | 161359 | 8685 | 0.95% |
| 2025-03-18 | 5.38 | 5.35 | -0.02 | -0.37% | 5.33 | 5.40 | 137708 | 7366 | 0.81% |
| 2025-03-17 | 5.36 | 5.37 | 0.00 | 0.00% | 5.35 | 5.40 | 177480 | 9545 | 1.04% |
| 2025-03-14 | 5.30 | 5.37 | 0.05 | 0.94% | 5.30 | 5.38 | 206457 | 11059 | 1.21% |
| 2025-03-13 | 5.27 | 5.32 | 0.04 | 0.76% | 5.27 | 5.32 | 151968 | 8055 | 0.89% |
| 2025-03-12 | 5.27 | 5.28 | 0.00 | 0.00% | 5.25 | 5.29 | 94606 | 4990 | 0.55% |
| 2025-03-11 | 5.22 | 5.28 | 0.04 | 0.76% | 5.21 | 5.28 | 131820 | 6919 | 0.77% |
| 2025-03-10 | 5.22 | 5.24 | 0.01 | 0.19% | 5.20 | 5.26 | 152738 | 7981 | 0.90% |
| 2025-03-07 | 5.24 | 5.23 | -0.02 | -0.38% | 5.22 | 5.27 | 126969 | 6655 | 0.74% |
| 2025-03-06 | 5.27 | 5.25 | -0.02 | -0.38% | 5.22 | 5.27 | 186964 | 9797 | 1.10% |
| 2025-03-05 | 5.21 | 5.27 | 0.05 | 0.96% | 5.19 | 5.28 | 163717 | 8577 | 0.96% |
| 2025-03-04 | 5.20 | 5.22 | 0.01 | 0.19% | 5.19 | 5.25 | 119466 | 6238 | 0.70% |
| 2025-03-03 | 5.23 | 5.21 | -0.03 | -0.57% | 5.20 | 5.27 | 154343 | 8070 | 0.91% |
| 2025-02-28 | 5.27 | 5.24 | -0.05 | -0.95% | 5.21 | 5.30 | 179968 | 9451 | 1.06% |
| 2025-02-27 | 5.26 | 5.29 | 0.02 | 0.38% | 5.23 | 5.30 | 168020 | 8847 | 0.99% |
| 2025-02-26 | 5.24 | 5.27 | 0.02 | 0.38% | 5.23 | 5.32 | 169598 | 8954 | 0.99% |
| 2025-02-25 | 5.29 | 5.25 | -0.06 | -1.13% | 5.23 | 5.31 | 198459 | 10443 | 1.16% |
| 2025-02-24 | 5.31 | 5.31 | -0.02 | -0.38% | 5.30 | 5.36 | 166272 | 8841 | 0.97% |
| 2025-02-21 | 5.36 | 5.33 | -0.03 | -0.56% | 5.30 | 5.37 | 149451 | 7967 | 0.88% |
| 2025-02-20 | 5.36 | 5.36 | -0.01 | -0.19% | 5.33 | 5.39 | 154207 | 8256 | 0.90% |
| 2025-02-19 | 5.38 | 5.37 | -0.04 | -0.74% | 5.36 | 5.43 | 164491 | 8860 | 0.96% |
| 2025-02-18 | 5.35 | 5.41 | 0.06 | 1.12% | 5.35 | 5.46 | 249214 | 13475 | 1.46% |
| 2025-02-17 | 5.41 | 5.35 | -0.06 | -1.11% | 5.34 | 5.42 | 214671 | 11505 | 1.26% |
| 2025-02-14 | 5.46 | 5.41 | -0.05 | -0.92% | 5.36 | 5.47 | 194575 | 10515 | 1.14% |
| 2025-02-13 | 5.50 | 5.46 | -0.04 | -0.73% | 5.44 | 5.52 | 180990 | 9905 | 1.06% |
| 2025-02-12 | 5.51 | 5.50 | -0.03 | -0.54% | 5.47 | 5.55 | 146853 | 8083 | 0.86% |
| 2025-02-11 | 5.43 | 5.53 | 0.10 | 1.84% | 5.43 | 5.61 | 331380 | 18246 | 1.94% |
| 2025-02-10 | 5.45 | 5.43 | -0.04 | -0.73% | 5.41 | 5.47 | 212007 | 11527 | 1.24% |
| 2025-02-07 | 5.45 | 5.47 | 0.00 | 0.00% | 5.43 | 5.51 | 250661 | 13702 | 1.47% |
| 2025-02-06 | 5.44 | 5.47 | 0.03 | 0.55% | 5.38 | 5.49 | 212760 | 11563 | 1.25% |
| 2025-02-05 | 5.57 | 5.44 | -0.13 | -2.33% | 5.42 | 5.61 | 198820 | 10921 | 1.17% |
| 2025-01-27 | 5.47 | 5.57 | 0.09 | 1.64% | 5.47 | 5.61 | 182094 | 10144 | 1.07% |
| 2025-01-24 | 5.38 | 5.48 | 0.09 | 1.67% | 5.34 | 5.48 | 225767 | 12215 | 1.32% |
| 2025-01-23 | 5.34 | 5.39 | 0.10 | 1.89% | 5.34 | 5.47 | 222878 | 12053 | 1.31% |
| 2025-01-22 | 5.37 | 5.29 | -0.10 | -1.86% | 5.25 | 5.40 | 147996 | 7837 | 0.87% |
| 2025-01-21 | 5.44 | 5.39 | -0.02 | -0.37% | 5.36 | 5.46 | 90965 | 4919 | 0.53% |
| 2025-01-20 | 5.40 | 5.41 | 0.01 | 0.19% | 5.38 | 5.51 | 132108 | 7199 | 0.77% |
| 2025-01-17 | 5.38 | 5.40 | 0.00 | 0.00% | 5.35 | 5.43 | 101806 | 5485 | 0.60% |
| 2025-01-16 | 5.31 | 5.40 | 0.10 | 1.89% | 5.31 | 5.49 | 230510 | 12462 | 1.35% |
| 2025-01-15 | 5.27 | 5.30 | 0.02 | 0.38% | 5.26 | 5.36 | 171936 | 9118 | 1.01% |
| 2025-01-14 | 5.23 | 5.28 | 0.06 | 1.15% | 5.20 | 5.29 | 198334 | 10429 | 1.16% |
| 2025-01-13 | 5.20 | 5.22 | -0.01 | -0.19% | 5.15 | 5.23 | 151537 | 7872 | 0.89% |
| 2025-01-10 | 5.33 | 5.23 | -0.10 | -1.88% | 5.20 | 5.36 | 182385 | 9620 | 1.07% |
| 2025-01-09 | 5.41 | 5.33 | -0.11 | -2.02% | 5.32 | 5.41 | 168697 | 9020 | 0.99% |
| 2025-01-08 | 5.45 | 5.44 | -0.02 | -0.37% | 5.33 | 5.48 | 197501 | 10677 | 1.16% |
| 2025-01-07 | 5.49 | 5.46 | -0.04 | -0.73% | 5.42 | 5.51 | 158784 | 8669 | 0.93% |
| 2025-01-06 | 5.47 | 5.50 | 0.02 | 0.36% | 5.43 | 5.52 | 159619 | 8732 | 0.94% |
| 2025-01-03 | 5.47 | 5.48 | 0.04 | 0.74% | 5.42 | 5.57 | 249807 | 13741 | 1.46% |
| 2025-01-02 | 5.63 | 5.44 | -0.19 | -3.37% | 5.40 | 5.69 | 229847 | 12767 | 1.35% |
| 2024-12-31 | 5.79 | 5.63 | -0.18 | -3.10% | 5.62 | 5.86 | 252008 | 14440 | 1.48% |
| 2024-12-30 | 5.73 | 5.81 | 0.03 | 0.52% | 5.69 | 5.82 | 245451 | 14142 | 1.44% |
| 2024-12-27 | 5.62 | 5.78 | 0.16 | 2.85% | 5.57 | 5.79 | 338774 | 19304 | 1.99% |
| 2024-12-26 | 5.71 | 5.62 | -0.11 | -1.92% | 5.60 | 5.72 | 203969 | 11507 | 1.20% |