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 | 5.54 | 5.64 | 0.07 | 1.26% | 5.51 | 5.66 | 96191 | 5404 | 1.69% |
| 2025-04-02 | 5.65 | 5.57 | -0.06 | -1.07% | 5.55 | 5.68 | 81832 | 4576 | 1.45% |
| 2025-04-01 | 5.51 | 5.63 | 0.14 | 2.55% | 5.49 | 5.65 | 81571 | 4576 | 1.44% |
| 2025-03-31 | 5.60 | 5.49 | -0.13 | -2.31% | 5.44 | 5.61 | 82555 | 4545 | 1.46% |
| 2025-03-28 | 5.70 | 5.62 | -0.09 | -1.58% | 5.60 | 5.77 | 107598 | 6120 | 1.95% |
| 2025-03-27 | 5.70 | 5.71 | -0.04 | -0.70% | 5.57 | 5.77 | 151802 | 8645 | 2.75% |
| 2025-03-26 | 5.75 | 5.75 | 0.00 | 0.00% | 5.72 | 5.79 | 76786 | 4427 | 1.39% |
| 2025-03-25 | 5.69 | 5.75 | 0.07 | 1.23% | 5.64 | 5.76 | 60915 | 3474 | 1.10% |
| 2025-03-24 | 5.74 | 5.68 | -0.06 | -1.05% | 5.60 | 5.78 | 85346 | 4840 | 1.54% |
| 2025-03-21 | 5.77 | 5.74 | -0.03 | -0.52% | 5.72 | 5.81 | 65313 | 3763 | 1.18% |
| 2025-03-20 | 5.79 | 5.77 | -0.04 | -0.69% | 5.76 | 5.82 | 72234 | 4183 | 1.33% |
| 2025-03-19 | 5.86 | 5.81 | -0.06 | -1.02% | 5.79 | 5.86 | 71564 | 4164 | 1.32% |
| 2025-03-18 | 5.92 | 5.87 | -0.08 | -1.34% | 5.85 | 5.94 | 131193 | 7726 | 2.46% |
| 2025-03-17 | 5.85 | 5.95 | 0.05 | 0.85% | 5.83 | 5.99 | 128123 | 7556 | 2.40% |
| 2025-03-14 | 5.80 | 5.90 | 0.10 | 1.72% | 5.77 | 5.91 | 94915 | 5556 | 1.78% |
| 2025-03-13 | 5.83 | 5.80 | -0.03 | -0.51% | 5.74 | 5.83 | 50294 | 2905 | 0.94% |
| 2025-03-12 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.86 | 44341 | 2583 | 0.83% |
| 2025-03-11 | 5.78 | 5.84 | 0.04 | 0.69% | 5.71 | 5.84 | 42013 | 2428 | 0.79% |
| 2025-03-10 | 5.73 | 5.80 | 0.06 | 1.05% | 5.70 | 5.81 | 46681 | 2696 | 0.87% |
| 2025-03-07 | 5.76 | 5.74 | -0.02 | -0.35% | 5.71 | 5.81 | 35634 | 2050 | 0.67% |
| 2025-03-06 | 5.73 | 5.76 | 0.06 | 1.05% | 5.67 | 5.79 | 52519 | 3015 | 0.98% |
| 2025-03-05 | 5.78 | 5.70 | -0.06 | -1.04% | 5.62 | 5.78 | 46236 | 2622 | 0.87% |
| 2025-03-04 | 5.73 | 5.76 | 0.04 | 0.70% | 5.69 | 5.77 | 32424 | 1860 | 0.61% |
| 2025-03-03 | 5.77 | 5.72 | -0.01 | -0.17% | 5.68 | 5.81 | 43533 | 2502 | 0.81% |
| 2025-02-28 | 5.84 | 5.73 | -0.11 | -1.88% | 5.71 | 5.86 | 39206 | 2263 | 0.73% |
| 2025-02-27 | 5.83 | 5.84 | 0.00 | 0.00% | 5.77 | 5.90 | 60005 | 3499 | 1.12% |
| 2025-02-26 | 5.72 | 5.84 | 0.12 | 2.10% | 5.71 | 5.85 | 50989 | 2966 | 0.95% |
| 2025-02-25 | 5.75 | 5.72 | -0.04 | -0.69% | 5.70 | 5.81 | 41192 | 2366 | 0.77% |
| 2025-02-24 | 5.65 | 5.76 | 0.13 | 2.31% | 5.65 | 5.96 | 82218 | 4780 | 1.54% |
| 2025-02-21 | 5.68 | 5.63 | -0.05 | -0.88% | 5.60 | 5.71 | 41364 | 2329 | 0.77% |
| 2025-02-20 | 5.64 | 5.68 | 0.07 | 1.25% | 5.60 | 5.70 | 40040 | 2267 | 0.75% |
| 2025-02-19 | 5.60 | 5.61 | 0.01 | 0.18% | 5.57 | 5.66 | 40845 | 2290 | 0.76% |
| 2025-02-18 | 5.75 | 5.60 | -0.16 | -2.78% | 5.58 | 5.78 | 48855 | 2764 | 0.91% |
| 2025-02-17 | 5.68 | 5.76 | 0.09 | 1.59% | 5.62 | 5.80 | 43255 | 2483 | 0.81% |
| 2025-02-14 | 5.75 | 5.67 | -0.08 | -1.39% | 5.65 | 5.78 | 47974 | 2732 | 0.90% |
| 2025-02-13 | 5.81 | 5.75 | -0.08 | -1.37% | 5.73 | 5.85 | 29816 | 1724 | 0.56% |
| 2025-02-12 | 5.79 | 5.83 | 0.03 | 0.52% | 5.75 | 5.84 | 31742 | 1841 | 0.59% |
| 2025-02-11 | 5.82 | 5.80 | -0.02 | -0.34% | 5.76 | 5.82 | 28202 | 1632 | 0.53% |
| 2025-02-10 | 5.69 | 5.82 | 0.13 | 2.28% | 5.68 | 5.82 | 44133 | 2542 | 0.83% |
| 2025-02-07 | 5.68 | 5.69 | 0.01 | 0.18% | 5.64 | 5.74 | 40798 | 2325 | 0.76% |
| 2025-02-06 | 5.65 | 5.68 | 0.03 | 0.53% | 5.60 | 5.69 | 37162 | 2098 | 0.70% |
| 2025-02-05 | 5.71 | 5.65 | -0.06 | -1.05% | 5.60 | 5.74 | 51088 | 2880 | 0.96% |
| 2025-01-27 | 5.62 | 5.71 | 0.10 | 1.78% | 5.61 | 5.77 | 57216 | 3271 | 1.07% |
| 2025-01-24 | 5.61 | 5.61 | 0.03 | 0.54% | 5.52 | 5.62 | 40366 | 2248 | 0.76% |
| 2025-01-23 | 5.55 | 5.58 | 0.07 | 1.27% | 5.55 | 5.66 | 41240 | 2310 | 0.77% |
| 2025-01-22 | 5.52 | 5.51 | -0.03 | -0.54% | 5.49 | 5.57 | 26501 | 1463 | 0.50% |
| 2025-01-21 | 5.63 | 5.54 | -0.07 | -1.25% | 5.51 | 5.65 | 37408 | 2078 | 0.70% |
| 2025-01-20 | 5.52 | 5.61 | 0.10 | 1.81% | 5.46 | 5.65 | 45973 | 2566 | 0.86% |
| 2025-01-17 | 5.50 | 5.51 | 0.02 | 0.36% | 5.45 | 5.53 | 23048 | 1267 | 0.43% |
| 2025-01-16 | 5.41 | 5.49 | 0.07 | 1.29% | 5.41 | 5.52 | 38460 | 2106 | 0.72% |
| 2025-01-15 | 5.40 | 5.42 | 0.01 | 0.18% | 5.38 | 5.45 | 35230 | 1906 | 0.66% |
| 2025-01-14 | 5.31 | 5.41 | 0.12 | 2.27% | 5.30 | 5.42 | 52585 | 2820 | 0.98% |
| 2025-01-13 | 5.20 | 5.29 | 0.06 | 1.15% | 5.12 | 5.31 | 36462 | 1911 | 0.68% |
| 2025-01-10 | 5.34 | 5.23 | -0.11 | -2.06% | 5.22 | 5.36 | 35109 | 1855 | 0.66% |
| 2025-01-09 | 5.34 | 5.34 | 0.00 | 0.00% | 5.27 | 5.36 | 30834 | 1646 | 0.58% |
| 2025-01-08 | 5.33 | 5.34 | -0.01 | -0.19% | 5.19 | 5.37 | 42520 | 2249 | 0.80% |
| 2025-01-07 | 5.30 | 5.35 | 0.04 | 0.75% | 5.25 | 5.37 | 41389 | 2199 | 0.77% |
| 2025-01-06 | 5.26 | 5.31 | 0.03 | 0.57% | 5.10 | 5.37 | 57853 | 3045 | 1.08% |
| 2025-01-03 | 5.51 | 5.28 | -0.23 | -4.17% | 5.26 | 5.56 | 70389 | 3790 | 1.32% |
| 2025-01-02 | 5.54 | 5.51 | -0.07 | -1.25% | 5.45 | 5.67 | 56581 | 3151 | 1.06% |
| 2024-12-31 | 5.66 | 5.58 | -0.08 | -1.41% | 5.56 | 5.75 | 49667 | 2806 | 0.93% |
| 2024-12-30 | 5.70 | 5.66 | -0.05 | -0.88% | 5.56 | 5.70 | 46553 | 2620 | 0.87% |
| 2024-12-27 | 5.58 | 5.71 | 0.13 | 2.33% | 5.56 | 5.75 | 55931 | 3180 | 1.05% |
| 2024-12-26 | 5.55 | 5.58 | 0.00 | 0.00% | 5.55 | 5.65 | 44485 | 2496 | 0.83% |