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 | 5.46 | 5.53 | 0.02 | 0.36% | 5.46 | 5.55 | 19937 | 1096 | 0.14% |
| 2025-04-02 | 5.54 | 5.51 | 0.00 | 0.00% | 5.48 | 5.54 | 17191 | 946 | 0.12% |
| 2025-04-01 | 5.43 | 5.51 | 0.07 | 1.29% | 5.42 | 5.54 | 29140 | 1597 | 0.20% |
| 2025-03-31 | 5.51 | 5.44 | -0.10 | -1.81% | 5.40 | 5.56 | 41231 | 2251 | 0.29% |
| 2025-03-28 | 5.65 | 5.54 | -0.10 | -1.77% | 5.52 | 5.65 | 40607 | 2256 | 0.28% |
| 2025-03-27 | 5.64 | 5.64 | -0.03 | -0.53% | 5.60 | 5.68 | 22726 | 1281 | 0.16% |
| 2025-03-26 | 5.77 | 5.67 | 0.00 | 0.00% | 5.64 | 5.77 | 24025 | 1365 | 0.17% |
| 2025-03-25 | 5.64 | 5.67 | -0.01 | -0.18% | 5.62 | 5.70 | 19945 | 1129 | 0.14% |
| 2025-03-24 | 5.71 | 5.68 | 0.00 | 0.00% | 5.60 | 5.71 | 29912 | 1688 | 0.21% |
| 2025-03-21 | 5.65 | 5.68 | 0.02 | 0.35% | 5.65 | 5.72 | 26512 | 1505 | 0.19% |
| 2025-03-20 | 5.65 | 5.66 | 0.00 | 0.00% | 5.62 | 5.68 | 26431 | 1491 | 0.18% |
| 2025-03-19 | 5.73 | 5.66 | -0.05 | -0.88% | 5.63 | 5.73 | 20989 | 1189 | 0.15% |
| 2025-03-18 | 5.76 | 5.71 | -0.03 | -0.52% | 5.69 | 5.76 | 24618 | 1404 | 0.17% |
| 2025-03-17 | 5.75 | 5.74 | -0.01 | -0.17% | 5.72 | 5.80 | 20504 | 1179 | 0.14% |
| 2025-03-14 | 5.72 | 5.75 | 0.04 | 0.70% | 5.70 | 5.76 | 34822 | 1997 | 0.24% |
| 2025-03-13 | 5.70 | 5.71 | 0.02 | 0.35% | 5.64 | 5.72 | 30938 | 1758 | 0.22% |
| 2025-03-12 | 5.68 | 5.69 | 0.00 | 0.00% | 5.66 | 5.71 | 29706 | 1689 | 0.21% |
| 2025-03-11 | 5.61 | 5.69 | 0.02 | 0.35% | 5.60 | 5.70 | 34316 | 1942 | 0.24% |
| 2025-03-10 | 5.67 | 5.67 | 0.01 | 0.18% | 5.63 | 5.68 | 39989 | 2260 | 0.28% |
| 2025-03-07 | 5.60 | 5.66 | 0.07 | 1.25% | 5.57 | 5.68 | 49966 | 2819 | 0.35% |
| 2025-03-06 | 5.64 | 5.59 | -0.05 | -0.89% | 5.56 | 5.67 | 41821 | 2334 | 0.29% |
| 2025-03-05 | 5.66 | 5.64 | -0.03 | -0.53% | 5.55 | 5.67 | 38654 | 2166 | 0.27% |
| 2025-03-04 | 5.60 | 5.67 | 0.07 | 1.25% | 5.57 | 5.68 | 37572 | 2124 | 0.26% |
| 2025-03-03 | 5.56 | 5.60 | 0.06 | 1.08% | 5.55 | 5.65 | 36746 | 2062 | 0.26% |
| 2025-02-28 | 5.56 | 5.54 | -0.04 | -0.72% | 5.53 | 5.61 | 33040 | 1841 | 0.23% |
| 2025-02-27 | 5.62 | 5.58 | -0.06 | -1.06% | 5.54 | 5.65 | 47321 | 2637 | 0.33% |
| 2025-02-26 | 5.58 | 5.64 | 0.10 | 1.81% | 5.55 | 5.68 | 44740 | 2514 | 0.31% |
| 2025-02-25 | 5.52 | 5.54 | -0.03 | -0.54% | 5.50 | 5.75 | 81734 | 4593 | 0.57% |
| 2025-02-24 | 5.39 | 5.57 | 0.21 | 3.92% | 5.36 | 5.77 | 120557 | 6752 | 0.84% |
| 2025-02-21 | 5.40 | 5.36 | -0.02 | -0.37% | 5.34 | 5.40 | 18532 | 995 | 0.13% |
| 2025-02-20 | 5.39 | 5.38 | 0.00 | 0.00% | 5.33 | 5.41 | 18209 | 978 | 0.13% |
| 2025-02-19 | 5.38 | 5.38 | 0.00 | 0.00% | 5.34 | 5.39 | 19208 | 1030 | 0.13% |
| 2025-02-18 | 5.45 | 5.38 | -0.05 | -0.92% | 5.35 | 5.45 | 23721 | 1282 | 0.17% |
| 2025-02-17 | 5.41 | 5.43 | 0.03 | 0.56% | 5.37 | 5.45 | 25894 | 1403 | 0.18% |
| 2025-02-14 | 5.39 | 5.40 | 0.00 | 0.00% | 5.39 | 5.44 | 17548 | 948 | 0.12% |
| 2025-02-13 | 5.43 | 5.40 | -0.03 | -0.55% | 5.40 | 5.47 | 18311 | 995 | 0.13% |
| 2025-02-12 | 5.46 | 5.43 | -0.03 | -0.55% | 5.41 | 5.48 | 18079 | 983 | 0.13% |
| 2025-02-11 | 5.41 | 5.46 | 0.05 | 0.92% | 5.38 | 5.46 | 25005 | 1356 | 0.17% |
| 2025-02-10 | 5.38 | 5.41 | 0.03 | 0.56% | 5.36 | 5.42 | 20195 | 1090 | 0.14% |
| 2025-02-07 | 5.33 | 5.38 | 0.06 | 1.13% | 5.28 | 5.40 | 25293 | 1355 | 0.18% |
| 2025-02-06 | 5.25 | 5.32 | 0.06 | 1.14% | 5.25 | 5.33 | 21415 | 1134 | 0.15% |
| 2025-02-05 | 5.27 | 5.26 | 0.00 | 0.00% | 5.21 | 5.27 | 20307 | 1064 | 0.14% |
| 2025-01-27 | 5.21 | 5.26 | 0.05 | 0.96% | 5.21 | 5.31 | 26628 | 1406 | 0.19% |
| 2025-01-24 | 5.14 | 5.21 | 0.06 | 1.17% | 5.10 | 5.22 | 21141 | 1094 | 0.15% |
| 2025-01-23 | 5.17 | 5.15 | 0.00 | 0.00% | 5.14 | 5.20 | 25052 | 1296 | 0.17% |
| 2025-01-22 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.34 | 18997 | 1005 | 0.13% |
| 2025-01-21 | 5.37 | 5.30 | -0.03 | -0.56% | 5.28 | 5.37 | 16293 | 863 | 0.11% |
| 2025-01-20 | 5.38 | 5.33 | -0.03 | -0.56% | 5.31 | 5.39 | 19320 | 1034 | 0.13% |
| 2025-01-17 | 5.29 | 5.36 | 0.03 | 0.56% | 5.29 | 5.37 | 18749 | 1002 | 0.13% |
| 2025-01-16 | 5.26 | 5.33 | 0.08 | 1.52% | 5.24 | 5.34 | 38975 | 2066 | 0.27% |
| 2025-01-15 | 5.28 | 5.25 | -0.04 | -0.76% | 5.23 | 5.29 | 23187 | 1218 | 0.16% |
| 2025-01-14 | 5.21 | 5.29 | 0.08 | 1.54% | 5.20 | 5.29 | 33580 | 1764 | 0.23% |
| 2025-01-13 | 5.12 | 5.21 | 0.06 | 1.17% | 5.01 | 5.21 | 24773 | 1276 | 0.17% |
| 2025-01-10 | 5.21 | 5.15 | -0.07 | -1.34% | 5.13 | 5.23 | 29321 | 1515 | 0.20% |
| 2025-01-09 | 5.18 | 5.22 | -0.01 | -0.19% | 5.17 | 5.24 | 21825 | 1137 | 0.15% |
| 2025-01-08 | 5.29 | 5.23 | -0.06 | -1.13% | 5.16 | 5.29 | 37401 | 1947 | 0.26% |
| 2025-01-07 | 5.32 | 5.29 | 0.02 | 0.38% | 5.22 | 5.34 | 36003 | 1898 | 0.25% |
| 2025-01-06 | 5.24 | 5.27 | 0.03 | 0.57% | 5.18 | 5.28 | 32248 | 1691 | 0.23% |
| 2025-01-03 | 5.37 | 5.24 | -0.12 | -2.24% | 5.21 | 5.42 | 59731 | 3175 | 0.42% |
| 2025-01-02 | 5.48 | 5.36 | -0.10 | -1.83% | 5.35 | 5.51 | 60124 | 3265 | 0.42% |
| 2024-12-31 | 5.68 | 5.46 | -0.25 | -4.38% | 5.44 | 5.70 | 117783 | 6529 | 0.82% |
| 2024-12-30 | 5.80 | 5.71 | -0.09 | -1.55% | 5.67 | 5.80 | 76342 | 4352 | 0.53% |
| 2024-12-27 | 5.81 | 5.80 | -0.04 | -0.68% | 5.76 | 5.87 | 101875 | 5917 | 0.71% |
| 2024-12-26 | 5.80 | 5.84 | 0.00 | 0.00% | 5.75 | 5.92 | 105523 | 6142 | 0.74% |