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 | 5.20 | 5.19 | -0.15 | -2.81% | 5.12 | 5.26 | 78666 | 4086 | 2.99% |
| 2025-04-02 | 5.12 | 5.34 | 0.22 | 4.30% | 5.06 | 5.63 | 132053 | 7012 | 5.03% |
| 2025-04-01 | 5.04 | 5.12 | 0.13 | 2.61% | 5.02 | 5.17 | 48574 | 2486 | 1.85% |
| 2025-03-31 | 5.10 | 4.99 | -0.10 | -1.96% | 4.95 | 5.14 | 40621 | 2033 | 1.55% |
| 2025-03-28 | 5.18 | 5.09 | -0.13 | -2.49% | 5.07 | 5.22 | 39756 | 2039 | 1.51% |
| 2025-03-27 | 5.33 | 5.22 | -0.13 | -2.43% | 5.16 | 5.34 | 40169 | 2098 | 1.53% |
| 2025-03-26 | 5.20 | 5.35 | 0.11 | 2.10% | 5.19 | 5.38 | 41041 | 2186 | 1.56% |
| 2025-03-25 | 5.34 | 5.24 | -0.08 | -1.50% | 5.17 | 5.35 | 43253 | 2267 | 1.65% |
| 2025-03-24 | 5.48 | 5.32 | -0.18 | -3.27% | 5.22 | 5.53 | 64967 | 3480 | 2.47% |
| 2025-03-21 | 5.61 | 5.50 | -0.15 | -2.65% | 5.48 | 5.63 | 56011 | 3103 | 2.13% |
| 2025-03-20 | 5.71 | 5.65 | -0.07 | -1.22% | 5.63 | 5.71 | 46222 | 2618 | 1.76% |
| 2025-03-19 | 5.83 | 5.72 | -0.14 | -2.39% | 5.67 | 5.83 | 65665 | 3768 | 2.50% |
| 2025-03-18 | 5.89 | 5.86 | -0.03 | -0.51% | 5.78 | 5.95 | 69530 | 4053 | 2.65% |
| 2025-03-17 | 5.94 | 5.89 | 0.03 | 0.51% | 5.85 | 5.98 | 76906 | 4536 | 2.93% |
| 2025-03-14 | 5.85 | 5.86 | 0.04 | 0.69% | 5.73 | 5.89 | 64094 | 3726 | 2.44% |
| 2025-03-13 | 5.93 | 5.82 | -0.12 | -2.02% | 5.76 | 5.94 | 64252 | 3749 | 2.45% |
| 2025-03-12 | 5.95 | 5.94 | 0.01 | 0.17% | 5.93 | 6.08 | 65267 | 3905 | 2.48% |
| 2025-03-11 | 5.90 | 5.93 | -0.13 | -2.15% | 5.84 | 6.05 | 88431 | 5237 | 3.37% |
| 2025-03-10 | 5.76 | 6.06 | 0.13 | 2.19% | 5.60 | 6.18 | 163225 | 9695 | 6.21% |
| 2025-03-07 | 6.09 | 5.93 | -0.19 | -3.10% | 5.93 | 6.19 | 91647 | 5514 | 3.49% |
| 2025-03-06 | 6.07 | 6.12 | 0.03 | 0.49% | 5.90 | 6.15 | 125742 | 7627 | 4.79% |
| 2025-03-05 | 6.45 | 6.09 | -0.32 | -4.99% | 5.78 | 6.47 | 179168 | 10824 | 6.82% |
| 2025-03-04 | 6.56 | 6.41 | -0.28 | -4.19% | 6.39 | 6.78 | 143283 | 9340 | 5.45% |
| 2025-03-03 | 6.55 | 6.69 | 0.00 | 0.00% | 6.36 | 6.83 | 148512 | 9881 | 5.65% |
| 2025-02-28 | 6.69 | 6.69 | -0.10 | -1.47% | 6.48 | 6.94 | 188455 | 12518 | 7.17% |
| 2025-02-27 | 6.45 | 6.79 | 0.29 | 4.46% | 6.35 | 6.98 | 270754 | 17916 | 10.30% |
| 2025-02-26 | 6.47 | 6.50 | 0.05 | 0.78% | 6.23 | 7.02 | 306812 | 19911 | 11.68% |
| 2025-02-25 | 5.88 | 6.45 | 0.59 | 10.07% | 5.80 | 6.45 | 170857 | 10739 | 6.50% |
| 2025-02-24 | 5.80 | 5.86 | -0.01 | -0.17% | 5.68 | 6.00 | 111750 | 6535 | 4.25% |
| 2025-02-21 | 5.83 | 5.87 | 0.04 | 0.69% | 5.71 | 5.88 | 103802 | 6019 | 3.95% |
| 2025-02-20 | 5.93 | 5.83 | -0.13 | -2.18% | 5.81 | 5.98 | 104441 | 6126 | 3.97% |
| 2025-02-19 | 5.91 | 5.96 | -0.13 | -2.13% | 5.75 | 5.98 | 162535 | 9537 | 6.19% |
| 2025-02-18 | 6.00 | 6.09 | 0.25 | 4.28% | 5.71 | 6.20 | 291248 | 17477 | 11.08% |
| 2025-02-17 | 5.55 | 5.84 | 0.53 | 9.98% | 5.50 | 5.84 | 46208 | 2646 | 1.76% |
| 2025-02-14 | 5.44 | 5.31 | -0.14 | -2.57% | 5.31 | 5.47 | 44772 | 2405 | 1.70% |
| 2025-02-13 | 5.48 | 5.45 | -0.05 | -0.91% | 5.40 | 5.53 | 72741 | 3964 | 2.77% |
| 2025-02-12 | 5.39 | 5.50 | 0.09 | 1.66% | 5.34 | 5.60 | 79228 | 4325 | 3.02% |
| 2025-02-11 | 5.52 | 5.41 | -0.07 | -1.28% | 5.38 | 5.55 | 72416 | 3942 | 2.76% |
| 2025-02-10 | 5.25 | 5.48 | 0.25 | 4.78% | 5.21 | 5.48 | 72864 | 3916 | 2.77% |
| 2025-02-07 | 5.18 | 5.23 | 0.09 | 1.75% | 5.13 | 5.30 | 75640 | 3955 | 2.88% |
| 2025-02-06 | 5.08 | 5.14 | 0.04 | 0.78% | 4.93 | 5.15 | 70524 | 3572 | 2.68% |
| 2025-02-05 | 4.95 | 5.10 | 0.16 | 3.24% | 4.91 | 5.10 | 74169 | 3726 | 2.82% |
| 2025-01-27 | 4.99 | 4.94 | 0.01 | 0.20% | 4.91 | 5.12 | 61226 | 3060 | 2.33% |
| 2025-01-24 | 4.99 | 4.93 | 0.03 | 0.61% | 4.84 | 4.99 | 59714 | 2938 | 2.27% |
| 2025-01-23 | 4.95 | 4.90 | -0.06 | -1.21% | 4.90 | 5.22 | 99422 | 5026 | 3.78% |
| 2025-01-22 | 5.24 | 4.96 | -0.23 | -4.43% | 4.93 | 5.24 | 92598 | 4623 | 3.52% |
| 2025-01-21 | 5.38 | 5.19 | -0.19 | -3.53% | 5.17 | 5.52 | 128131 | 6775 | 4.88% |
| 2025-01-20 | 5.21 | 5.38 | -0.39 | -6.76% | 5.21 | 5.53 | 181050 | 9706 | 6.89% |
| 2025-01-17 | 6.01 | 5.77 | -0.17 | -2.86% | 5.75 | 6.02 | 63683 | 3710 | 2.42% |
| 2025-01-16 | 5.92 | 5.94 | 0.01 | 0.17% | 5.90 | 6.09 | 65831 | 3947 | 2.51% |
| 2025-01-15 | 5.93 | 5.93 | 0.06 | 1.02% | 5.80 | 6.04 | 78600 | 4651 | 2.99% |
| 2025-01-14 | 5.58 | 5.87 | 0.35 | 6.34% | 5.58 | 5.87 | 69394 | 4000 | 2.64% |
| 2025-01-13 | 5.45 | 5.52 | -0.07 | -1.25% | 5.28 | 5.63 | 60327 | 3297 | 2.30% |
| 2025-01-10 | 5.96 | 5.59 | -0.38 | -6.37% | 5.58 | 6.00 | 73640 | 4256 | 2.80% |
| 2025-01-09 | 5.87 | 5.97 | 0.08 | 1.36% | 5.76 | 6.00 | 52853 | 3139 | 2.01% |
| 2025-01-08 | 5.87 | 5.89 | 0.02 | 0.34% | 5.67 | 5.91 | 68917 | 4005 | 2.62% |
| 2025-01-07 | 5.70 | 5.87 | 0.19 | 3.35% | 5.69 | 5.87 | 57372 | 3317 | 2.18% |
| 2025-01-06 | 5.85 | 5.68 | -0.13 | -2.24% | 5.45 | 5.88 | 65979 | 3739 | 2.51% |
| 2025-01-03 | 6.21 | 5.81 | -0.34 | -5.53% | 5.76 | 6.26 | 97874 | 5785 | 3.72% |
| 2025-01-02 | 6.06 | 6.15 | 0.02 | 0.33% | 6.06 | 6.37 | 93193 | 5787 | 3.55% |
| 2024-12-31 | 6.32 | 6.13 | -0.19 | -3.01% | 6.10 | 6.49 | 98452 | 6218 | 3.75% |
| 2024-12-30 | 6.63 | 6.32 | -0.34 | -5.11% | 6.32 | 6.65 | 100569 | 6447 | 3.83% |
| 2024-12-27 | 6.63 | 6.66 | 0.09 | 1.37% | 6.53 | 6.84 | 103582 | 6934 | 3.94% |
| 2024-12-26 | 6.45 | 6.57 | 0.07 | 1.08% | 6.43 | 6.73 | 134674 | 8913 | 5.13% |