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 | 5.33 | 5.35 | -0.06 | -1.11% | 5.29 | 5.42 | 85774 | 4589 | 1.39% |
| 2025-04-02 | 5.41 | 5.41 | 0.02 | 0.37% | 5.35 | 5.51 | 100403 | 5452 | 1.62% |
| 2025-04-01 | 5.34 | 5.39 | 0.02 | 0.37% | 5.34 | 5.46 | 75585 | 4093 | 1.22% |
| 2025-03-31 | 5.40 | 5.37 | -0.08 | -1.47% | 5.26 | 5.46 | 118049 | 6305 | 1.91% |
| 2025-03-28 | 5.55 | 5.45 | -0.10 | -1.80% | 5.44 | 5.61 | 106000 | 5838 | 1.71% |
| 2025-03-27 | 5.69 | 5.55 | -0.07 | -1.25% | 5.54 | 5.72 | 178944 | 10036 | 2.89% |
| 2025-03-26 | 5.43 | 5.62 | 0.20 | 3.69% | 5.38 | 5.66 | 188822 | 10497 | 3.05% |
| 2025-03-25 | 5.42 | 5.42 | 0.01 | 0.18% | 5.36 | 5.45 | 73637 | 3976 | 1.19% |
| 2025-03-24 | 5.53 | 5.41 | -0.13 | -2.35% | 5.31 | 5.57 | 120580 | 6544 | 1.95% |
| 2025-03-21 | 5.60 | 5.54 | -0.08 | -1.42% | 5.50 | 5.61 | 125937 | 6982 | 2.04% |
| 2025-03-20 | 5.60 | 5.62 | 0.02 | 0.36% | 5.55 | 5.67 | 137936 | 7747 | 2.23% |
| 2025-03-19 | 5.58 | 5.60 | 0.02 | 0.36% | 5.55 | 5.64 | 124622 | 6967 | 2.01% |
| 2025-03-18 | 5.54 | 5.58 | 0.05 | 0.90% | 5.49 | 5.59 | 158743 | 8792 | 2.57% |
| 2025-03-17 | 5.49 | 5.53 | 0.04 | 0.73% | 5.47 | 5.55 | 162521 | 8975 | 2.63% |
| 2025-03-14 | 5.49 | 5.49 | 0.03 | 0.55% | 5.40 | 5.49 | 147459 | 8044 | 2.38% |
| 2025-03-13 | 5.52 | 5.46 | -0.07 | -1.27% | 5.37 | 5.54 | 181348 | 9880 | 2.93% |
| 2025-03-12 | 5.61 | 5.53 | -0.07 | -1.25% | 5.53 | 5.61 | 207832 | 11529 | 3.36% |
| 2025-03-11 | 5.50 | 5.60 | 0.01 | 0.18% | 5.48 | 5.60 | 254392 | 14115 | 4.11% |
| 2025-03-10 | 5.76 | 5.59 | -0.10 | -1.76% | 5.50 | 5.76 | 502017 | 28125 | 8.12% |
| 2025-03-07 | 5.69 | 5.69 | 0.52 | 10.06% | 5.69 | 5.69 | 126900 | 7220 | 2.05% |
| 2025-03-06 | 5.09 | 5.17 | 0.10 | 1.97% | 5.05 | 5.18 | 209009 | 10725 | 3.38% |
| 2025-03-05 | 5.14 | 5.07 | -0.13 | -2.50% | 5.02 | 5.17 | 267005 | 13532 | 4.32% |
| 2025-03-04 | 5.11 | 5.20 | 0.06 | 1.17% | 5.11 | 5.29 | 342999 | 17773 | 5.54% |
| 2025-03-03 | 5.74 | 5.14 | -0.47 | -8.38% | 5.13 | 5.79 | 625304 | 33276 | 10.11% |
| 2025-02-28 | 5.87 | 5.61 | -0.37 | -6.19% | 5.55 | 5.97 | 726134 | 41535 | 11.74% |
| 2025-02-27 | 5.70 | 5.98 | 0.54 | 9.93% | 5.66 | 5.98 | 991127 | 58613 | 16.02% |
| 2025-02-26 | 5.47 | 5.44 | 0.05 | 0.93% | 5.39 | 5.69 | 369934 | 20255 | 5.98% |
| 2025-02-25 | 5.17 | 5.39 | 0.23 | 4.46% | 5.12 | 5.39 | 249753 | 13252 | 4.04% |
| 2025-02-24 | 5.13 | 5.16 | 0.04 | 0.78% | 5.08 | 5.21 | 76609 | 3947 | 1.24% |
| 2025-02-21 | 5.14 | 5.12 | -0.01 | -0.19% | 5.06 | 5.18 | 77092 | 3939 | 1.25% |
| 2025-02-20 | 4.99 | 5.13 | 0.14 | 2.81% | 4.98 | 5.23 | 137270 | 7024 | 2.22% |
| 2025-02-19 | 4.83 | 4.99 | 0.12 | 2.46% | 4.83 | 4.99 | 60371 | 2981 | 0.98% |
| 2025-02-18 | 4.94 | 4.87 | -0.10 | -2.01% | 4.85 | 4.99 | 53509 | 2636 | 0.86% |
| 2025-02-17 | 4.91 | 4.97 | 0.07 | 1.43% | 4.91 | 5.01 | 70442 | 3496 | 1.14% |
| 2025-02-14 | 4.88 | 4.90 | 0.01 | 0.20% | 4.87 | 4.92 | 51619 | 2524 | 0.83% |
| 2025-02-13 | 4.95 | 4.89 | -0.07 | -1.41% | 4.88 | 4.96 | 50701 | 2492 | 0.82% |
| 2025-02-12 | 4.97 | 4.96 | 0.01 | 0.20% | 4.91 | 4.99 | 48733 | 2411 | 0.79% |
| 2025-02-11 | 4.99 | 4.95 | -0.01 | -0.20% | 4.93 | 4.99 | 50561 | 2504 | 0.82% |
| 2025-02-10 | 4.93 | 4.96 | 0.06 | 1.22% | 4.90 | 4.97 | 70767 | 3491 | 1.14% |
| 2025-02-07 | 4.93 | 4.90 | -0.03 | -0.61% | 4.85 | 4.96 | 102524 | 5032 | 1.66% |
| 2025-02-06 | 4.80 | 4.93 | 0.15 | 3.14% | 4.75 | 4.94 | 80752 | 3921 | 1.31% |
| 2025-02-05 | 4.79 | 4.78 | 0.02 | 0.42% | 4.75 | 4.81 | 51490 | 2461 | 0.83% |
| 2025-01-27 | 4.75 | 4.76 | 0.01 | 0.21% | 4.74 | 4.85 | 51916 | 2488 | 0.84% |
| 2025-01-24 | 4.71 | 4.75 | 0.02 | 0.42% | 4.68 | 4.77 | 48292 | 2281 | 0.78% |
| 2025-01-23 | 4.78 | 4.73 | 0.02 | 0.42% | 4.72 | 4.83 | 52000 | 2485 | 0.84% |
| 2025-01-22 | 4.80 | 4.71 | -0.08 | -1.67% | 4.70 | 4.80 | 51120 | 2420 | 0.83% |
| 2025-01-21 | 4.83 | 4.79 | -0.03 | -0.62% | 4.73 | 4.85 | 57498 | 2748 | 0.93% |
| 2025-01-20 | 4.75 | 4.82 | 0.15 | 3.21% | 4.67 | 4.86 | 106853 | 5124 | 1.73% |
| 2025-01-17 | 4.65 | 4.67 | -0.02 | -0.43% | 4.63 | 4.70 | 45272 | 2112 | 0.73% |
| 2025-01-16 | 4.69 | 4.69 | 0.02 | 0.43% | 4.64 | 4.76 | 63991 | 3012 | 1.03% |
| 2025-01-15 | 4.64 | 4.67 | 0.02 | 0.43% | 4.61 | 4.69 | 72166 | 3362 | 1.17% |
| 2025-01-14 | 4.47 | 4.65 | 0.18 | 4.03% | 4.47 | 4.65 | 80153 | 3680 | 1.30% |
| 2025-01-13 | 4.41 | 4.47 | 0.01 | 0.22% | 4.32 | 4.50 | 69707 | 3085 | 1.13% |
| 2025-01-10 | 4.69 | 4.46 | -0.20 | -4.29% | 4.45 | 4.69 | 119181 | 5423 | 1.93% |
| 2025-01-09 | 4.66 | 4.66 | -0.06 | -1.27% | 4.63 | 4.75 | 80360 | 3766 | 1.30% |
| 2025-01-08 | 4.73 | 4.72 | -0.03 | -0.63% | 4.57 | 4.77 | 110154 | 5146 | 1.78% |
| 2025-01-07 | 4.68 | 4.75 | 0.08 | 1.71% | 4.62 | 4.77 | 125227 | 5889 | 2.02% |
| 2025-01-06 | 4.76 | 4.67 | -0.21 | -4.30% | 4.50 | 4.82 | 221316 | 10373 | 3.58% |
| 2025-01-03 | 5.03 | 4.88 | -0.31 | -5.97% | 4.78 | 5.08 | 431915 | 21230 | 6.98% |
| 2025-01-02 | 4.86 | 5.19 | 0.36 | 7.45% | 4.81 | 5.31 | 537247 | 27955 | 8.68% |
| 2024-12-31 | 4.99 | 4.83 | -0.17 | -3.40% | 4.81 | 5.03 | 129931 | 6361 | 2.10% |
| 2024-12-30 | 5.06 | 5.00 | -0.05 | -0.99% | 4.93 | 5.06 | 48935 | 2449 | 0.79% |
| 2024-12-27 | 4.98 | 5.05 | 0.08 | 1.61% | 4.93 | 5.08 | 63371 | 3185 | 1.02% |
| 2024-12-26 | 4.92 | 4.97 | 0.05 | 1.02% | 4.89 | 5.02 | 61081 | 3037 | 0.99% |