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 | 5.25 | 5.31 | 0.03 | 0.57% | 5.25 | 5.36 | 2010484 | 106824 | 0.49% |
| 2025-04-02 | 5.26 | 5.28 | 0.01 | 0.19% | 5.24 | 5.30 | 1503845 | 79313 | 0.36% |
| 2025-04-01 | 5.28 | 5.27 | 0.01 | 0.19% | 5.24 | 5.29 | 2248656 | 118323 | 0.54% |
| 2025-03-31 | 5.37 | 5.26 | -0.14 | -2.59% | 5.25 | 5.41 | 2890356 | 153529 | 0.70% |
| 2025-03-28 | 5.44 | 5.40 | -0.04 | -0.74% | 5.37 | 5.45 | 1605046 | 86670 | 0.39% |
| 2025-03-27 | 5.46 | 5.44 | -0.02 | -0.37% | 5.43 | 5.47 | 1310824 | 71366 | 0.32% |
| 2025-03-26 | 5.51 | 5.46 | -0.05 | -0.91% | 5.45 | 5.53 | 1799821 | 98625 | 0.44% |
| 2025-03-25 | 5.45 | 5.51 | 0.07 | 1.29% | 5.44 | 5.53 | 2073366 | 113979 | 0.50% |
| 2025-03-24 | 5.47 | 5.44 | -0.01 | -0.18% | 5.42 | 5.48 | 1421286 | 77465 | 0.34% |
| 2025-03-21 | 5.45 | 5.45 | 0.00 | 0.00% | 5.43 | 5.51 | 2061461 | 112638 | 0.50% |
| 2025-03-20 | 5.48 | 5.45 | -0.02 | -0.37% | 5.44 | 5.49 | 1234182 | 67417 | 0.30% |
| 2025-03-19 | 5.48 | 5.47 | -0.02 | -0.36% | 5.45 | 5.50 | 1334836 | 73062 | 0.32% |
| 2025-03-18 | 5.53 | 5.49 | -0.02 | -0.36% | 5.48 | 5.54 | 1289079 | 70888 | 0.31% |
| 2025-03-17 | 5.50 | 5.51 | 0.03 | 0.55% | 5.49 | 5.55 | 1941589 | 107114 | 0.47% |
| 2025-03-14 | 5.34 | 5.48 | 0.15 | 2.81% | 5.33 | 5.49 | 3593839 | 195331 | 0.87% |
| 2025-03-13 | 5.35 | 5.33 | -0.02 | -0.37% | 5.32 | 5.38 | 1591300 | 85166 | 0.39% |
| 2025-03-12 | 5.34 | 5.35 | 0.00 | 0.00% | 5.32 | 5.37 | 1553410 | 83050 | 0.38% |
| 2025-03-11 | 5.34 | 5.35 | -0.01 | -0.19% | 5.31 | 5.35 | 1620188 | 86325 | 0.39% |
| 2025-03-10 | 5.42 | 5.36 | -0.05 | -0.92% | 5.35 | 5.43 | 1973362 | 106033 | 0.48% |
| 2025-03-07 | 5.43 | 5.41 | -0.03 | -0.55% | 5.41 | 5.45 | 1334608 | 72385 | 0.32% |
| 2025-03-06 | 5.43 | 5.44 | 0.02 | 0.37% | 5.39 | 5.46 | 1858716 | 100840 | 0.45% |
| 2025-03-05 | 5.42 | 5.42 | 0.00 | 0.00% | 5.37 | 5.43 | 1944133 | 105007 | 0.47% |
| 2025-03-04 | 5.45 | 5.42 | -0.05 | -0.91% | 5.40 | 5.47 | 2052755 | 111289 | 0.50% |
| 2025-03-03 | 5.50 | 5.47 | -0.01 | -0.18% | 5.45 | 5.55 | 2121492 | 116644 | 0.51% |
| 2025-02-28 | 5.50 | 5.48 | -0.03 | -0.54% | 5.48 | 5.54 | 2335558 | 128502 | 0.57% |
| 2025-02-27 | 5.53 | 5.51 | -0.02 | -0.36% | 5.48 | 5.55 | 2086834 | 114858 | 0.51% |
| 2025-02-26 | 5.46 | 5.53 | 0.07 | 1.28% | 5.46 | 5.64 | 3452553 | 191910 | 0.84% |
| 2025-02-25 | 5.53 | 5.46 | -0.07 | -1.27% | 5.45 | 5.58 | 2820701 | 155463 | 0.68% |
| 2025-02-24 | 5.40 | 5.53 | 0.14 | 2.60% | 5.38 | 5.59 | 4243484 | 234175 | 1.03% |
| 2025-02-21 | 5.48 | 5.39 | -0.10 | -1.82% | 5.38 | 5.49 | 3018672 | 163730 | 0.73% |
| 2025-02-20 | 5.53 | 5.49 | -0.05 | -0.90% | 5.41 | 5.53 | 3122753 | 170609 | 0.76% |
| 2025-02-19 | 5.52 | 5.54 | 0.01 | 0.18% | 5.52 | 5.58 | 1803146 | 99985 | 0.44% |
| 2025-02-18 | 5.54 | 5.53 | -0.01 | -0.18% | 5.51 | 5.60 | 2268984 | 126056 | 0.55% |
| 2025-02-17 | 5.55 | 5.54 | 0.00 | 0.00% | 5.50 | 5.58 | 1937471 | 107203 | 0.47% |
| 2025-02-14 | 5.54 | 5.54 | 0.00 | 0.00% | 5.48 | 5.55 | 1594756 | 88029 | 0.39% |
| 2025-02-13 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.59 | 2474043 | 137285 | 0.60% |
| 2025-02-12 | 5.50 | 5.51 | 0.02 | 0.36% | 5.44 | 5.51 | 1806490 | 98887 | 0.44% |
| 2025-02-11 | 5.54 | 5.49 | -0.04 | -0.72% | 5.48 | 5.55 | 1730830 | 95264 | 0.42% |
| 2025-02-10 | 5.52 | 5.53 | -0.01 | -0.18% | 5.51 | 5.57 | 1592811 | 88385 | 0.39% |
| 2025-02-07 | 5.52 | 5.54 | 0.01 | 0.18% | 5.49 | 5.58 | 2810348 | 155410 | 0.68% |
| 2025-02-06 | 5.51 | 5.53 | 0.02 | 0.36% | 5.45 | 5.53 | 1722010 | 94683 | 0.42% |
| 2025-02-05 | 5.66 | 5.51 | -0.13 | -2.30% | 5.50 | 5.66 | 1899863 | 105242 | 0.46% |
| 2025-01-27 | 5.61 | 5.64 | 0.05 | 0.89% | 5.59 | 5.66 | 1534080 | 86368 | 0.37% |
| 2025-01-24 | 5.57 | 5.59 | 0.03 | 0.54% | 5.55 | 5.62 | 1306900 | 73026 | 0.32% |
| 2025-01-23 | 5.53 | 5.56 | 0.07 | 1.28% | 5.53 | 5.64 | 1816970 | 101595 | 0.44% |
| 2025-01-22 | 5.58 | 5.49 | -0.10 | -1.79% | 5.47 | 5.60 | 1671071 | 92109 | 0.40% |
| 2025-01-21 | 5.63 | 5.59 | -0.02 | -0.36% | 5.57 | 5.67 | 1619624 | 90996 | 0.39% |
| 2025-01-20 | 5.67 | 5.61 | -0.02 | -0.36% | 5.61 | 5.69 | 1112610 | 62807 | 0.27% |
| 2025-01-17 | 5.60 | 5.63 | 0.03 | 0.54% | 5.55 | 5.67 | 1421483 | 79937 | 0.34% |
| 2025-01-16 | 5.62 | 5.60 | -0.01 | -0.18% | 5.58 | 5.69 | 1658501 | 93316 | 0.40% |
| 2025-01-15 | 5.56 | 5.61 | 0.04 | 0.72% | 5.56 | 5.62 | 1621177 | 90709 | 0.39% |
| 2025-01-14 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.60 | 1742838 | 96708 | 0.42% |
| 2025-01-13 | 5.48 | 5.49 | -0.01 | -0.18% | 5.42 | 5.53 | 1466092 | 80114 | 0.35% |
| 2025-01-10 | 5.60 | 5.50 | -0.10 | -1.79% | 5.50 | 5.63 | 1492318 | 82812 | 0.36% |
| 2025-01-09 | 5.67 | 5.60 | -0.08 | -1.41% | 5.58 | 5.67 | 1545874 | 86700 | 0.37% |
| 2025-01-08 | 5.73 | 5.68 | -0.06 | -1.05% | 5.60 | 5.76 | 2117463 | 120042 | 0.51% |
| 2025-01-07 | 5.75 | 5.74 | 0.00 | 0.00% | 5.67 | 5.76 | 1362045 | 77891 | 0.33% |
| 2025-01-06 | 5.81 | 5.74 | -0.04 | -0.69% | 5.66 | 5.82 | 1764206 | 101143 | 0.43% |
| 2025-01-03 | 5.82 | 5.78 | -0.04 | -0.69% | 5.76 | 5.88 | 1842138 | 107090 | 0.45% |
| 2025-01-02 | 6.01 | 5.82 | -0.18 | -3.00% | 5.79 | 6.03 | 3008804 | 177276 | 0.73% |
| 2024-12-31 | 6.07 | 6.00 | -0.08 | -1.32% | 6.00 | 6.10 | 2076061 | 125680 | 0.50% |
| 2024-12-30 | 6.02 | 6.08 | 0.04 | 0.66% | 6.01 | 6.10 | 1858812 | 112670 | 0.45% |
| 2024-12-27 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.05 | 1604349 | 96508 | 0.39% |
| 2024-12-26 | 6.06 | 6.02 | -0.04 | -0.66% | 6.00 | 6.06 | 1307256 | 78666 | 0.32% |