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 | 5.21 | 5.27 | 0.02 | 0.38% | 5.21 | 5.33 | 62649 | 3305 | 1.33% |
| 2025-04-02 | 5.25 | 5.25 | -0.01 | -0.19% | 5.21 | 5.28 | 44850 | 2353 | 0.95% |
| 2025-04-01 | 5.19 | 5.26 | 0.07 | 1.35% | 5.18 | 5.32 | 74091 | 3900 | 1.57% |
| 2025-03-31 | 5.25 | 5.19 | -0.05 | -0.95% | 5.13 | 5.25 | 74998 | 3879 | 1.59% |
| 2025-03-28 | 5.40 | 5.24 | -0.17 | -3.14% | 5.21 | 5.42 | 95259 | 5038 | 2.02% |
| 2025-03-27 | 5.45 | 5.41 | 0.01 | 0.19% | 5.38 | 5.54 | 118166 | 6465 | 2.50% |
| 2025-03-26 | 5.30 | 5.40 | 0.10 | 1.89% | 5.29 | 5.44 | 80243 | 4330 | 1.70% |
| 2025-03-25 | 5.28 | 5.30 | -0.01 | -0.19% | 5.17 | 5.34 | 101006 | 5305 | 2.14% |
| 2025-03-24 | 5.44 | 5.31 | -0.13 | -2.39% | 5.20 | 5.48 | 107555 | 5731 | 2.28% |
| 2025-03-21 | 5.52 | 5.44 | -0.10 | -1.81% | 5.42 | 5.54 | 98627 | 5393 | 2.09% |
| 2025-03-20 | 5.54 | 5.54 | 0.00 | 0.00% | 5.50 | 5.60 | 82839 | 4598 | 1.75% |
| 2025-03-19 | 5.65 | 5.54 | -0.10 | -1.77% | 5.52 | 5.65 | 106219 | 5896 | 2.25% |
| 2025-03-18 | 5.62 | 5.64 | 0.03 | 0.53% | 5.52 | 5.66 | 133353 | 7482 | 2.82% |
| 2025-03-17 | 5.61 | 5.61 | 0.04 | 0.72% | 5.54 | 5.68 | 145641 | 8167 | 3.08% |
| 2025-03-14 | 5.42 | 5.57 | 0.16 | 2.96% | 5.42 | 5.64 | 205634 | 11412 | 4.35% |
| 2025-03-13 | 5.54 | 5.41 | -0.13 | -2.35% | 5.32 | 5.55 | 140283 | 7575 | 2.97% |
| 2025-03-12 | 5.51 | 5.54 | 0.04 | 0.73% | 5.45 | 5.59 | 126378 | 6989 | 2.67% |
| 2025-03-11 | 5.50 | 5.50 | -0.05 | -0.90% | 5.41 | 5.54 | 128004 | 6999 | 2.71% |
| 2025-03-10 | 5.50 | 5.55 | 0.09 | 1.65% | 5.49 | 5.60 | 118334 | 6562 | 2.50% |
| 2025-03-07 | 5.61 | 5.46 | -0.20 | -3.53% | 5.44 | 5.64 | 161972 | 8954 | 3.43% |
| 2025-03-06 | 5.62 | 5.66 | 0.04 | 0.71% | 5.54 | 5.71 | 158204 | 8915 | 3.35% |
| 2025-03-05 | 5.76 | 5.62 | -0.11 | -1.92% | 5.53 | 5.76 | 157740 | 8818 | 3.34% |
| 2025-03-04 | 5.58 | 5.73 | 0.12 | 2.14% | 5.54 | 5.75 | 155063 | 8808 | 3.28% |
| 2025-03-03 | 5.51 | 5.61 | 0.09 | 1.63% | 5.46 | 5.72 | 172597 | 9659 | 3.65% |
| 2025-02-28 | 6.05 | 5.52 | -0.55 | -9.06% | 5.51 | 6.05 | 308545 | 17698 | 6.53% |
| 2025-02-27 | 5.95 | 6.07 | 0.16 | 2.71% | 5.88 | 6.14 | 328946 | 19804 | 6.96% |
| 2025-02-26 | 5.94 | 5.91 | -0.03 | -0.51% | 5.80 | 6.03 | 199372 | 11817 | 4.22% |
| 2025-02-25 | 5.87 | 5.94 | 0.02 | 0.34% | 5.80 | 6.06 | 214443 | 12805 | 4.54% |
| 2025-02-24 | 5.99 | 5.92 | -0.13 | -2.15% | 5.88 | 6.00 | 224951 | 13329 | 4.76% |
| 2025-02-21 | 6.13 | 6.05 | -0.16 | -2.58% | 6.03 | 6.21 | 360431 | 22007 | 7.63% |
| 2025-02-20 | 5.97 | 6.21 | 0.18 | 2.99% | 5.86 | 6.29 | 385083 | 23334 | 8.15% |
| 2025-02-19 | 5.88 | 6.03 | 0.07 | 1.17% | 5.75 | 6.11 | 345982 | 20579 | 7.32% |
| 2025-02-18 | 6.40 | 5.96 | -0.66 | -9.97% | 5.96 | 6.40 | 467868 | 28826 | 9.90% |
| 2025-02-17 | 5.98 | 6.62 | 0.46 | 7.47% | 5.89 | 6.78 | 692700 | 43115 | 14.66% |
| 2025-02-14 | 6.06 | 6.16 | 0.18 | 3.01% | 6.00 | 6.40 | 782461 | 48483 | 16.56% |
| 2025-02-13 | 5.46 | 5.98 | 0.54 | 9.93% | 5.45 | 5.98 | 182511 | 10703 | 3.86% |
| 2025-02-12 | 5.36 | 5.44 | 0.09 | 1.68% | 5.33 | 5.46 | 269277 | 14573 | 5.70% |
| 2025-02-11 | 5.52 | 5.35 | -0.14 | -2.55% | 5.29 | 5.58 | 305319 | 16392 | 6.46% |
| 2025-02-10 | 5.41 | 5.49 | 0.09 | 1.67% | 5.40 | 5.61 | 387510 | 21211 | 8.20% |
| 2025-02-07 | 5.37 | 5.40 | 0.03 | 0.56% | 5.27 | 5.47 | 270151 | 14576 | 5.72% |
| 2025-02-06 | 5.30 | 5.37 | 0.07 | 1.32% | 5.24 | 5.37 | 196933 | 10478 | 4.17% |
| 2025-02-05 | 5.31 | 5.30 | 0.02 | 0.38% | 5.18 | 5.36 | 179267 | 9462 | 3.79% |
| 2025-01-27 | 5.58 | 5.28 | -0.29 | -5.21% | 5.20 | 5.62 | 198500 | 10712 | 4.20% |
| 2025-01-24 | 5.65 | 5.57 | -0.14 | -2.45% | 5.47 | 5.65 | 248688 | 13789 | 5.26% |
| 2025-01-23 | 5.93 | 5.71 | -0.14 | -2.39% | 5.70 | 6.01 | 280308 | 16325 | 5.93% |
| 2025-01-22 | 6.30 | 5.85 | -0.41 | -6.55% | 5.75 | 6.30 | 361727 | 21498 | 7.66% |
| 2025-01-21 | 6.79 | 6.26 | -0.49 | -7.26% | 6.19 | 6.85 | 402135 | 25966 | 8.51% |
| 2025-01-20 | 6.60 | 6.75 | 0.04 | 0.60% | 6.39 | 6.98 | 380585 | 25408 | 8.05% |
| 2025-01-17 | 7.23 | 6.71 | -0.75 | -10.05% | 6.71 | 7.27 | 442615 | 30533 | 9.37% |
| 2025-01-16 | 7.57 | 7.46 | 0.16 | 2.19% | 7.30 | 7.81 | 469020 | 35520 | 9.93% |
| 2025-01-15 | 7.70 | 7.30 | -0.56 | -7.12% | 7.07 | 7.86 | 559060 | 41792 | 11.83% |
| 2025-01-14 | 7.45 | 7.86 | 0.28 | 3.69% | 7.35 | 8.05 | 580597 | 44501 | 12.29% |
| 2025-01-13 | 7.02 | 7.58 | 0.51 | 7.21% | 6.83 | 7.77 | 557827 | 41381 | 11.81% |
| 2025-01-10 | 7.07 | 7.07 | 0.04 | 0.57% | 6.85 | 7.57 | 654531 | 46824 | 13.85% |
| 2025-01-09 | 6.20 | 7.03 | 0.64 | 10.02% | 6.02 | 7.03 | 481371 | 31315 | 10.19% |
| 2025-01-08 | 6.03 | 6.39 | 0.29 | 4.75% | 5.92 | 6.65 | 499721 | 31530 | 10.58% |
| 2025-01-07 | 6.00 | 6.10 | -0.57 | -8.55% | 6.00 | 6.63 | 573224 | 35150 | 12.13% |
| 2025-01-06 | 7.28 | 6.67 | -0.74 | -9.99% | 6.67 | 7.30 | 321819 | 21863 | 6.81% |
| 2025-01-03 | 8.80 | 7.41 | -0.82 | -9.96% | 7.41 | 8.80 | 834845 | 64218 | 17.67% |
| 2025-01-02 | 7.88 | 8.23 | 0.75 | 10.03% | 7.88 | 8.23 | 187682 | 15132 | 3.97% |
| 2024-12-31 | 6.69 | 7.48 | 0.68 | 10.00% | 6.67 | 7.48 | 483355 | 35653 | 10.23% |
| 2024-12-30 | 6.29 | 6.80 | 0.36 | 5.59% | 6.20 | 6.96 | 596219 | 39258 | 12.62% |
| 2024-12-27 | 6.32 | 6.44 | -0.16 | -2.42% | 6.22 | 7.20 | 757533 | 50967 | 16.03% |
| 2024-12-26 | 5.81 | 6.60 | 0.60 | 10.00% | 5.76 | 6.60 | 675104 | 41701 | 14.29% |