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 | 5.12 | 5.15 | 0.01 | 0.19% | 5.09 | 5.18 | 207919 | 10674 | 0.40% |
| 2025-04-02 | 5.18 | 5.14 | -0.03 | -0.58% | 5.13 | 5.20 | 131173 | 6770 | 0.25% |
| 2025-04-01 | 5.19 | 5.17 | -0.04 | -0.77% | 5.17 | 5.22 | 215241 | 11174 | 0.41% |
| 2025-03-31 | 5.20 | 5.21 | -0.02 | -0.38% | 5.18 | 5.26 | 215664 | 11247 | 0.41% |
| 2025-03-28 | 5.31 | 5.23 | -0.06 | -1.13% | 5.16 | 5.31 | 310341 | 16199 | 0.59% |
| 2025-03-27 | 5.29 | 5.29 | 0.01 | 0.19% | 5.28 | 5.35 | 329481 | 17517 | 0.63% |
| 2025-03-26 | 5.18 | 5.28 | 0.11 | 2.13% | 5.16 | 5.30 | 405047 | 21218 | 0.77% |
| 2025-03-25 | 5.11 | 5.17 | 0.06 | 1.17% | 5.09 | 5.18 | 273859 | 14081 | 0.52% |
| 2025-03-24 | 5.09 | 5.11 | 0.03 | 0.59% | 5.07 | 5.14 | 197271 | 10074 | 0.38% |
| 2025-03-21 | 5.08 | 5.08 | 0.00 | 0.00% | 5.07 | 5.15 | 247056 | 12632 | 0.47% |
| 2025-03-20 | 5.10 | 5.08 | -0.01 | -0.20% | 5.08 | 5.11 | 138284 | 7041 | 0.26% |
| 2025-03-19 | 5.10 | 5.09 | -0.03 | -0.59% | 5.07 | 5.13 | 122724 | 6251 | 0.23% |
| 2025-03-18 | 5.08 | 5.12 | 0.04 | 0.79% | 5.06 | 5.12 | 203544 | 10364 | 0.39% |
| 2025-03-17 | 5.08 | 5.08 | 0.00 | 0.00% | 5.06 | 5.10 | 228543 | 11609 | 0.43% |
| 2025-03-14 | 5.01 | 5.08 | 0.07 | 1.40% | 5.00 | 5.09 | 343017 | 17336 | 0.65% |
| 2025-03-13 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.06 | 297821 | 14982 | 0.57% |
| 2025-03-12 | 5.04 | 5.05 | 0.00 | 0.00% | 5.03 | 5.06 | 151829 | 7656 | 0.29% |
| 2025-03-11 | 5.02 | 5.05 | 0.01 | 0.20% | 5.00 | 5.05 | 134988 | 6786 | 0.26% |
| 2025-03-10 | 5.07 | 5.04 | -0.02 | -0.40% | 5.01 | 5.07 | 171545 | 8636 | 0.33% |
| 2025-03-07 | 5.06 | 5.06 | -0.01 | -0.20% | 5.04 | 5.08 | 152451 | 7715 | 0.29% |
| 2025-03-06 | 5.05 | 5.07 | 0.01 | 0.20% | 5.04 | 5.07 | 157830 | 7983 | 0.30% |
| 2025-03-05 | 5.05 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 125096 | 6308 | 0.24% |
| 2025-03-04 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.06 | 118126 | 5957 | 0.22% |
| 2025-03-03 | 5.02 | 5.05 | 0.03 | 0.60% | 5.02 | 5.07 | 196371 | 9914 | 0.37% |
| 2025-02-28 | 5.04 | 5.02 | -0.04 | -0.79% | 5.02 | 5.07 | 165070 | 8327 | 0.31% |
| 2025-02-27 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.08 | 211224 | 10685 | 0.40% |
| 2025-02-26 | 5.04 | 5.06 | 0.03 | 0.60% | 5.03 | 5.07 | 172352 | 8698 | 0.33% |
| 2025-02-25 | 5.04 | 5.03 | -0.03 | -0.59% | 5.01 | 5.07 | 209603 | 10564 | 0.40% |
| 2025-02-24 | 5.05 | 5.06 | 0.00 | 0.00% | 5.01 | 5.08 | 283896 | 14334 | 0.54% |
| 2025-02-21 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.08 | 207389 | 10474 | 0.39% |
| 2025-02-20 | 5.09 | 5.07 | -0.03 | -0.59% | 5.05 | 5.10 | 148278 | 7518 | 0.28% |
| 2025-02-19 | 5.11 | 5.10 | -0.01 | -0.20% | 5.07 | 5.12 | 205647 | 10470 | 0.39% |
| 2025-02-18 | 5.16 | 5.11 | -0.05 | -0.97% | 5.10 | 5.17 | 192426 | 9877 | 0.37% |
| 2025-02-17 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.17 | 174244 | 8964 | 0.33% |
| 2025-02-14 | 5.20 | 5.16 | -0.05 | -0.96% | 5.13 | 5.21 | 191214 | 9853 | 0.36% |
| 2025-02-13 | 5.23 | 5.21 | -0.01 | -0.19% | 5.20 | 5.25 | 193417 | 10113 | 0.37% |
| 2025-02-12 | 5.20 | 5.22 | 0.00 | 0.00% | 5.18 | 5.24 | 157670 | 8212 | 0.30% |
| 2025-02-11 | 5.19 | 5.22 | 0.04 | 0.77% | 5.18 | 5.22 | 162421 | 8449 | 0.31% |
| 2025-02-10 | 5.20 | 5.18 | -0.03 | -0.58% | 5.16 | 5.24 | 250442 | 13022 | 0.48% |
| 2025-02-07 | 5.18 | 5.21 | 0.04 | 0.77% | 5.14 | 5.25 | 220388 | 11476 | 0.42% |
| 2025-02-06 | 5.15 | 5.17 | 0.03 | 0.58% | 5.12 | 5.19 | 176593 | 9108 | 0.34% |
| 2025-02-05 | 5.32 | 5.14 | -0.15 | -2.84% | 5.14 | 5.34 | 343890 | 17867 | 0.65% |
| 2025-01-27 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.32 | 233247 | 12365 | 0.44% |
| 2025-01-24 | 5.27 | 5.27 | 0.00 | 0.00% | 5.22 | 5.29 | 207241 | 10898 | 0.39% |
| 2025-01-23 | 5.25 | 5.27 | 0.04 | 0.76% | 5.25 | 5.32 | 188476 | 9959 | 0.36% |
| 2025-01-22 | 5.25 | 5.23 | -0.02 | -0.38% | 5.18 | 5.27 | 168890 | 8834 | 0.32% |
| 2025-01-21 | 5.29 | 5.25 | -0.02 | -0.38% | 5.24 | 5.32 | 137531 | 7244 | 0.26% |
| 2025-01-20 | 5.33 | 5.27 | -0.01 | -0.19% | 5.23 | 5.33 | 200270 | 10582 | 0.38% |
| 2025-01-17 | 5.18 | 5.28 | 0.11 | 2.13% | 5.14 | 5.28 | 285729 | 14959 | 0.54% |
| 2025-01-16 | 5.18 | 5.17 | 0.01 | 0.19% | 5.15 | 5.23 | 193646 | 10040 | 0.37% |
| 2025-01-15 | 5.16 | 5.16 | -0.02 | -0.39% | 5.14 | 5.26 | 246682 | 12820 | 0.47% |
| 2025-01-14 | 5.06 | 5.18 | 0.09 | 1.77% | 5.06 | 5.18 | 226799 | 11666 | 0.43% |
| 2025-01-13 | 5.06 | 5.09 | 0.02 | 0.39% | 5.02 | 5.11 | 228407 | 11605 | 0.43% |
| 2025-01-10 | 5.09 | 5.07 | -0.03 | -0.59% | 5.05 | 5.15 | 242987 | 12393 | 0.46% |
| 2025-01-09 | 5.15 | 5.10 | -0.06 | -1.16% | 5.06 | 5.15 | 251434 | 12822 | 0.48% |
| 2025-01-08 | 5.10 | 5.16 | 0.03 | 0.58% | 5.06 | 5.19 | 284494 | 14605 | 0.54% |
| 2025-01-07 | 5.18 | 5.13 | -0.04 | -0.77% | 5.06 | 5.19 | 265283 | 13561 | 0.50% |
| 2025-01-06 | 5.18 | 5.17 | -0.01 | -0.19% | 5.13 | 5.23 | 220935 | 11422 | 0.42% |
| 2025-01-03 | 5.25 | 5.18 | -0.07 | -1.33% | 5.15 | 5.32 | 292262 | 15284 | 0.56% |
| 2025-01-02 | 5.32 | 5.25 | -0.10 | -1.87% | 5.21 | 5.44 | 449339 | 23958 | 0.85% |
| 2024-12-31 | 5.42 | 5.35 | -0.06 | -1.11% | 5.32 | 5.44 | 347372 | 18709 | 0.66% |
| 2024-12-30 | 5.35 | 5.41 | 0.03 | 0.56% | 5.35 | 5.44 | 292233 | 15794 | 0.56% |
| 2024-12-27 | 5.33 | 5.38 | 0.03 | 0.56% | 5.29 | 5.39 | 283893 | 15167 | 0.54% |
| 2024-12-26 | 5.46 | 5.35 | -0.07 | -1.29% | 5.33 | 5.49 | 341972 | 18445 | 0.65% |