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 | 5.42 | 5.45 | -0.03 | -0.55% | 5.40 | 5.52 | 50656 | 2765 | 0.88% |
| 2025-04-02 | 5.41 | 5.48 | 0.05 | 0.92% | 5.40 | 5.52 | 36525 | 1997 | 0.63% |
| 2025-04-01 | 5.34 | 5.43 | 0.10 | 1.88% | 5.34 | 5.47 | 41581 | 2259 | 0.72% |
| 2025-03-31 | 5.39 | 5.33 | -0.11 | -2.02% | 5.25 | 5.41 | 48747 | 2593 | 0.85% |
| 2025-03-28 | 5.53 | 5.44 | -0.10 | -1.81% | 5.39 | 5.54 | 42325 | 2304 | 0.73% |
| 2025-03-27 | 5.60 | 5.54 | -0.06 | -1.07% | 5.45 | 5.62 | 49656 | 2741 | 0.86% |
| 2025-03-26 | 5.44 | 5.60 | 0.12 | 2.19% | 5.44 | 5.60 | 52844 | 2937 | 0.92% |
| 2025-03-25 | 5.61 | 5.48 | -0.11 | -1.97% | 5.40 | 5.61 | 55482 | 3041 | 0.96% |
| 2025-03-24 | 5.82 | 5.59 | -0.23 | -3.95% | 5.48 | 5.85 | 82191 | 4631 | 1.43% |
| 2025-03-21 | 5.89 | 5.82 | -0.10 | -1.69% | 5.76 | 5.91 | 67863 | 3964 | 1.18% |
| 2025-03-20 | 6.00 | 5.92 | -0.11 | -1.82% | 5.92 | 6.02 | 54358 | 3243 | 0.94% |
| 2025-03-19 | 6.06 | 6.03 | -0.04 | -0.66% | 5.95 | 6.06 | 66206 | 3966 | 1.15% |
| 2025-03-18 | 6.27 | 6.07 | -0.18 | -2.88% | 6.04 | 6.28 | 78773 | 4808 | 1.37% |
| 2025-03-17 | 6.14 | 6.25 | 0.11 | 1.79% | 6.10 | 6.33 | 119171 | 7408 | 2.07% |
| 2025-03-14 | 5.94 | 6.14 | 0.20 | 3.37% | 5.91 | 6.14 | 115400 | 6956 | 2.00% |
| 2025-03-13 | 6.15 | 5.94 | -0.24 | -3.88% | 5.79 | 6.19 | 133524 | 7966 | 2.32% |
| 2025-03-12 | 6.30 | 6.18 | 0.01 | 0.16% | 6.11 | 6.31 | 83312 | 5171 | 1.45% |
| 2025-03-11 | 6.14 | 6.17 | 0.00 | 0.00% | 6.07 | 6.21 | 96987 | 5964 | 1.68% |
| 2025-03-10 | 6.30 | 6.17 | -0.08 | -1.28% | 6.12 | 6.32 | 93099 | 5758 | 1.62% |
| 2025-03-07 | 6.27 | 6.25 | -0.07 | -1.11% | 6.14 | 6.32 | 93246 | 5798 | 1.62% |
| 2025-03-06 | 6.30 | 6.32 | 0.00 | 0.00% | 6.25 | 6.37 | 137995 | 8706 | 2.39% |
| 2025-03-05 | 6.40 | 6.32 | -0.17 | -2.62% | 6.24 | 6.49 | 247557 | 15700 | 4.30% |
| 2025-03-04 | 5.94 | 6.49 | 0.55 | 9.26% | 5.92 | 6.53 | 411448 | 26158 | 7.14% |
| 2025-03-03 | 6.02 | 5.94 | -0.10 | -1.66% | 5.90 | 6.13 | 129371 | 7757 | 2.25% |
| 2025-02-28 | 6.14 | 6.04 | -0.12 | -1.95% | 5.93 | 6.26 | 249975 | 15206 | 4.34% |
| 2025-02-27 | 5.75 | 6.16 | 0.40 | 6.94% | 5.70 | 6.34 | 357901 | 21907 | 6.21% |
| 2025-02-26 | 5.57 | 5.76 | 0.19 | 3.41% | 5.57 | 5.87 | 156237 | 9027 | 2.71% |
| 2025-02-25 | 5.39 | 5.57 | 0.14 | 2.58% | 5.33 | 5.63 | 130337 | 7208 | 2.26% |
| 2025-02-24 | 5.38 | 5.43 | 0.09 | 1.69% | 5.28 | 5.53 | 129251 | 6990 | 2.24% |
| 2025-02-21 | 5.47 | 5.34 | -0.11 | -2.02% | 5.27 | 5.48 | 84585 | 4510 | 1.47% |
| 2025-02-20 | 5.47 | 5.45 | 0.00 | 0.00% | 5.39 | 5.50 | 78952 | 4298 | 1.37% |
| 2025-02-19 | 5.39 | 5.45 | 0.06 | 1.11% | 5.38 | 5.46 | 56363 | 3061 | 0.98% |
| 2025-02-18 | 5.61 | 5.39 | -0.19 | -3.41% | 5.39 | 5.62 | 78110 | 4257 | 1.36% |
| 2025-02-17 | 5.61 | 5.58 | -0.08 | -1.41% | 5.53 | 5.68 | 112712 | 6289 | 1.96% |
| 2025-02-14 | 5.72 | 5.66 | -0.09 | -1.57% | 5.59 | 5.80 | 65594 | 3713 | 1.14% |
| 2025-02-13 | 5.78 | 5.75 | -0.03 | -0.52% | 5.73 | 5.92 | 68296 | 3966 | 1.19% |
| 2025-02-12 | 5.73 | 5.78 | 0.05 | 0.87% | 5.67 | 5.78 | 60933 | 3493 | 1.06% |
| 2025-02-11 | 5.81 | 5.73 | -0.05 | -0.87% | 5.68 | 5.85 | 72190 | 4132 | 1.25% |
| 2025-02-10 | 5.78 | 5.78 | 0.04 | 0.70% | 5.68 | 5.84 | 62078 | 3569 | 1.08% |
| 2025-02-07 | 5.53 | 5.74 | 0.17 | 3.05% | 5.53 | 5.84 | 114956 | 6598 | 2.00% |
| 2025-02-06 | 5.48 | 5.57 | 0.11 | 2.01% | 5.32 | 5.59 | 69903 | 3826 | 1.21% |
| 2025-02-05 | 5.47 | 5.46 | 0.02 | 0.37% | 5.41 | 5.58 | 67336 | 3702 | 1.17% |
| 2025-01-27 | 5.49 | 5.44 | -0.03 | -0.55% | 5.44 | 5.88 | 109683 | 6179 | 1.90% |
| 2025-01-24 | 5.28 | 5.47 | 0.10 | 1.86% | 5.20 | 5.50 | 90855 | 4881 | 1.58% |
| 2025-01-23 | 5.38 | 5.37 | 0.04 | 0.75% | 5.35 | 5.53 | 70118 | 3823 | 1.22% |
| 2025-01-22 | 5.44 | 5.33 | -0.12 | -2.20% | 5.31 | 5.44 | 55546 | 2974 | 0.96% |
| 2025-01-21 | 5.60 | 5.45 | -0.16 | -2.85% | 5.41 | 5.63 | 68920 | 3775 | 1.20% |
| 2025-01-20 | 5.51 | 5.61 | 0.11 | 2.00% | 5.40 | 5.64 | 78976 | 4377 | 1.37% |
| 2025-01-17 | 5.59 | 5.50 | -0.10 | -1.79% | 5.42 | 5.60 | 73896 | 4067 | 1.28% |
| 2025-01-16 | 5.55 | 5.60 | 0.05 | 0.90% | 5.54 | 5.85 | 137788 | 7778 | 2.39% |
| 2025-01-15 | 5.56 | 5.55 | 0.02 | 0.36% | 5.47 | 5.67 | 92930 | 5154 | 1.61% |
| 2025-01-14 | 5.30 | 5.53 | 0.29 | 5.53% | 5.29 | 5.53 | 71030 | 3856 | 1.23% |
| 2025-01-13 | 5.18 | 5.24 | -0.04 | -0.76% | 5.07 | 5.29 | 75855 | 3942 | 1.32% |
| 2025-01-10 | 5.51 | 5.28 | -0.22 | -4.00% | 5.26 | 5.57 | 92737 | 5013 | 1.61% |
| 2025-01-09 | 5.36 | 5.50 | 0.10 | 1.85% | 5.33 | 5.52 | 83031 | 4517 | 1.44% |
| 2025-01-08 | 5.33 | 5.40 | 0.09 | 1.69% | 5.18 | 5.47 | 99529 | 5311 | 1.73% |
| 2025-01-07 | 5.20 | 5.31 | 0.10 | 1.92% | 5.15 | 5.32 | 60647 | 3172 | 1.05% |
| 2025-01-06 | 5.25 | 5.21 | -0.04 | -0.76% | 4.99 | 5.29 | 84495 | 4365 | 1.47% |
| 2025-01-03 | 5.55 | 5.25 | -0.30 | -5.41% | 5.20 | 5.63 | 113757 | 6086 | 1.97% |
| 2025-01-02 | 5.52 | 5.55 | 0.00 | 0.00% | 5.50 | 5.83 | 122985 | 6948 | 2.13% |
| 2024-12-31 | 5.65 | 5.55 | -0.12 | -2.12% | 5.50 | 5.72 | 100873 | 5659 | 1.75% |
| 2024-12-30 | 5.83 | 5.67 | -0.15 | -2.58% | 5.54 | 5.85 | 121630 | 6875 | 2.11% |
| 2024-12-27 | 5.81 | 5.82 | 0.01 | 0.17% | 5.70 | 5.90 | 100495 | 5863 | 1.74% |
| 2024-12-26 | 5.76 | 5.81 | -0.01 | -0.17% | 5.75 | 5.94 | 144209 | 8411 | 2.50% |
| 2024-12-25 | 5.91 | 5.82 | -0.23 | -3.80% | 5.47 | 6.03 | 312617 | 17771 | 5.43% |