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 | 5.16 | 5.22 | 0.03 | 0.58% | 5.16 | 5.22 | 1740883 | 90477 | 0.26% |
| 2025-04-02 | 5.15 | 5.19 | 0.03 | 0.58% | 5.15 | 5.20 | 1929090 | 99922 | 0.29% |
| 2025-04-01 | 5.20 | 5.16 | -0.05 | -0.96% | 5.15 | 5.22 | 2965095 | 153334 | 0.44% |
| 2025-03-31 | 5.25 | 5.21 | 0.01 | 0.19% | 5.18 | 5.28 | 4280160 | 224169 | 0.64% |
| 2025-03-28 | 5.28 | 5.20 | -0.13 | -2.44% | 5.14 | 5.29 | 5887779 | 305333 | 0.88% |
| 2025-03-27 | 5.35 | 5.33 | -0.02 | -0.37% | 5.33 | 5.38 | 1344296 | 71928 | 0.20% |
| 2025-03-26 | 5.38 | 5.35 | -0.03 | -0.56% | 5.33 | 5.39 | 1423667 | 76224 | 0.21% |
| 2025-03-25 | 5.35 | 5.38 | 0.03 | 0.56% | 5.35 | 5.41 | 1448843 | 78104 | 0.22% |
| 2025-03-24 | 5.33 | 5.35 | 0.02 | 0.38% | 5.33 | 5.38 | 1504524 | 80561 | 0.22% |
| 2025-03-21 | 5.36 | 5.33 | -0.04 | -0.74% | 5.32 | 5.40 | 1505070 | 80658 | 0.22% |
| 2025-03-20 | 5.43 | 5.37 | -0.05 | -0.92% | 5.36 | 5.47 | 1392277 | 75090 | 0.21% |
| 2025-03-19 | 5.36 | 5.42 | 0.06 | 1.12% | 5.35 | 5.44 | 1617500 | 87319 | 0.24% |
| 2025-03-18 | 5.40 | 5.36 | -0.02 | -0.37% | 5.33 | 5.41 | 1116739 | 59837 | 0.17% |
| 2025-03-17 | 5.37 | 5.38 | 0.03 | 0.56% | 5.35 | 5.41 | 1401018 | 75452 | 0.21% |
| 2025-03-14 | 5.27 | 5.35 | 0.08 | 1.52% | 5.26 | 5.41 | 3000807 | 160531 | 0.45% |
| 2025-03-13 | 5.24 | 5.27 | 0.03 | 0.57% | 5.23 | 5.27 | 1644141 | 86387 | 0.24% |
| 2025-03-12 | 5.27 | 5.24 | -0.03 | -0.57% | 5.24 | 5.28 | 1360991 | 71481 | 0.20% |
| 2025-03-11 | 5.25 | 5.27 | 0.01 | 0.19% | 5.25 | 5.28 | 1221512 | 64281 | 0.18% |
| 2025-03-10 | 5.31 | 5.26 | -0.05 | -0.94% | 5.25 | 5.32 | 1420804 | 74894 | 0.21% |
| 2025-03-07 | 5.30 | 5.31 | 0.02 | 0.38% | 5.27 | 5.34 | 1588991 | 84330 | 0.24% |
| 2025-03-06 | 5.34 | 5.29 | -0.05 | -0.94% | 5.28 | 5.35 | 1680782 | 89119 | 0.25% |
| 2025-03-05 | 5.25 | 5.34 | 0.09 | 1.71% | 5.23 | 5.35 | 2291622 | 121650 | 0.34% |
| 2025-03-04 | 5.25 | 5.25 | -0.01 | -0.19% | 5.24 | 5.27 | 1316229 | 69115 | 0.20% |
| 2025-03-03 | 5.31 | 5.26 | -0.06 | -1.13% | 5.25 | 5.33 | 1774402 | 93521 | 0.26% |
| 2025-02-28 | 5.30 | 5.32 | 0.01 | 0.19% | 5.30 | 5.35 | 1656032 | 88052 | 0.25% |
| 2025-02-27 | 5.28 | 5.31 | 0.03 | 0.57% | 5.23 | 5.33 | 1661304 | 87816 | 0.25% |
| 2025-02-26 | 5.26 | 5.28 | 0.02 | 0.38% | 5.26 | 5.34 | 1733718 | 91709 | 0.26% |
| 2025-02-25 | 5.31 | 5.26 | -0.05 | -0.94% | 5.25 | 5.32 | 1346533 | 71076 | 0.20% |
| 2025-02-24 | 5.34 | 5.31 | -0.04 | -0.75% | 5.30 | 5.37 | 1740613 | 92625 | 0.26% |
| 2025-02-21 | 5.44 | 5.35 | -0.08 | -1.47% | 5.32 | 5.45 | 1876515 | 100496 | 0.28% |
| 2025-02-20 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.46 | 1226662 | 66677 | 0.18% |
| 2025-02-19 | 5.46 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 1643186 | 89564 | 0.24% |
| 2025-02-18 | 5.35 | 5.48 | 0.12 | 2.24% | 5.35 | 5.50 | 2791490 | 151719 | 0.42% |
| 2025-02-17 | 5.26 | 5.36 | 0.10 | 1.90% | 5.24 | 5.37 | 2676473 | 141769 | 0.40% |
| 2025-02-14 | 5.28 | 5.26 | -0.02 | -0.38% | 5.24 | 5.31 | 1786371 | 94148 | 0.27% |
| 2025-02-13 | 5.27 | 5.28 | 0.01 | 0.19% | 5.25 | 5.31 | 2319858 | 122599 | 0.35% |
| 2025-02-12 | 5.27 | 5.27 | 0.00 | 0.00% | 5.21 | 5.28 | 2192948 | 115203 | 0.33% |
| 2025-02-11 | 5.26 | 5.27 | 0.02 | 0.38% | 5.24 | 5.31 | 2036648 | 107328 | 0.30% |
| 2025-02-10 | 5.23 | 5.25 | 0.00 | 0.00% | 5.22 | 5.28 | 1312275 | 68979 | 0.20% |
| 2025-02-07 | 5.26 | 5.25 | -0.02 | -0.38% | 5.22 | 5.27 | 1575808 | 82654 | 0.23% |
| 2025-02-06 | 5.27 | 5.27 | -0.01 | -0.19% | 5.23 | 5.32 | 1338404 | 70399 | 0.20% |
| 2025-02-05 | 5.40 | 5.28 | -0.13 | -2.40% | 5.26 | 5.41 | 1762500 | 93487 | 0.26% |
| 2025-01-27 | 5.35 | 5.41 | 0.05 | 0.93% | 5.35 | 5.44 | 1499282 | 81110 | 0.22% |
| 2025-01-24 | 5.36 | 5.36 | 0.00 | 0.00% | 5.28 | 5.40 | 1433088 | 76560 | 0.21% |
| 2025-01-23 | 5.21 | 5.36 | 0.18 | 3.47% | 5.21 | 5.39 | 2603712 | 138494 | 0.39% |
| 2025-01-22 | 5.25 | 5.18 | -0.07 | -1.33% | 5.16 | 5.26 | 1435333 | 74588 | 0.21% |
| 2025-01-21 | 5.24 | 5.25 | 0.03 | 0.57% | 5.18 | 5.27 | 1383694 | 72440 | 0.21% |
| 2025-01-20 | 5.27 | 5.22 | -0.04 | -0.76% | 5.22 | 5.31 | 1556760 | 81758 | 0.23% |
| 2025-01-17 | 5.31 | 5.26 | -0.06 | -1.13% | 5.26 | 5.35 | 1275480 | 67582 | 0.19% |
| 2025-01-16 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.35 | 1631045 | 86398 | 0.24% |
| 2025-01-15 | 5.24 | 5.27 | 0.02 | 0.38% | 5.23 | 5.33 | 1689389 | 89070 | 0.25% |
| 2025-01-14 | 5.23 | 5.25 | 0.01 | 0.19% | 5.21 | 5.28 | 1822764 | 95570 | 0.27% |
| 2025-01-13 | 5.31 | 5.24 | -0.09 | -1.69% | 5.16 | 5.32 | 1578536 | 82687 | 0.24% |
| 2025-01-10 | 5.35 | 5.33 | -0.04 | -0.74% | 5.28 | 5.41 | 1265807 | 67644 | 0.19% |
| 2025-01-09 | 5.44 | 5.37 | -0.08 | -1.47% | 5.32 | 5.45 | 1460745 | 78504 | 0.22% |
| 2025-01-08 | 5.44 | 5.45 | 0.01 | 0.18% | 5.42 | 5.53 | 2151600 | 117471 | 0.32% |
| 2025-01-07 | 5.54 | 5.59 | 0.04 | 0.72% | 5.49 | 5.60 | 1600121 | 88699 | 0.24% |
| 2025-01-06 | 5.50 | 5.55 | 0.06 | 1.09% | 5.43 | 5.60 | 1666930 | 91909 | 0.25% |
| 2025-01-03 | 5.54 | 5.49 | -0.03 | -0.54% | 5.44 | 5.57 | 1787648 | 98400 | 0.27% |
| 2025-01-02 | 5.68 | 5.52 | -0.16 | -2.82% | 5.51 | 5.76 | 1919776 | 107643 | 0.29% |
| 2024-12-31 | 5.69 | 5.68 | -0.02 | -0.35% | 5.68 | 5.77 | 2038560 | 116733 | 0.30% |
| 2024-12-30 | 5.56 | 5.70 | 0.11 | 1.97% | 5.55 | 5.71 | 1920019 | 108436 | 0.29% |
| 2024-12-27 | 5.61 | 5.59 | -0.03 | -0.53% | 5.50 | 5.65 | 1810841 | 100796 | 0.27% |
| 2024-12-26 | 5.66 | 5.62 | -0.04 | -0.71% | 5.57 | 5.67 | 1388718 | 77761 | 0.21% |