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 | 5.29 | -0.16 | -2.94% | 5.25 | 5.54 | 66217 | 3538 | 1.44% |
| 2025-04-02 | 5.37 | 5.45 | 0.03 | 0.55% | 5.37 | 5.58 | 50040 | 2743 | 1.09% |
| 2025-04-01 | 5.51 | 5.42 | -0.08 | -1.45% | 5.39 | 5.64 | 67757 | 3734 | 1.47% |
| 2025-03-31 | 5.56 | 5.50 | -0.05 | -0.90% | 5.34 | 5.57 | 65266 | 3550 | 1.42% |
| 2025-03-28 | 5.73 | 5.55 | -0.14 | -2.46% | 5.55 | 5.77 | 63362 | 3574 | 1.38% |
| 2025-03-27 | 5.92 | 5.69 | -0.24 | -4.05% | 5.67 | 5.99 | 104448 | 6033 | 2.27% |
| 2025-03-26 | 5.59 | 5.93 | 0.31 | 5.52% | 5.59 | 6.18 | 146643 | 8743 | 3.19% |
| 2025-03-25 | 5.62 | 5.62 | 0.07 | 1.26% | 5.48 | 5.88 | 103324 | 5875 | 2.25% |
| 2025-03-24 | 5.83 | 5.55 | -0.28 | -4.80% | 5.42 | 5.85 | 133277 | 7483 | 2.90% |
| 2025-03-21 | 6.16 | 5.83 | -0.36 | -5.82% | 5.80 | 6.17 | 145209 | 8595 | 3.16% |
| 2025-03-20 | 6.07 | 6.19 | 0.10 | 1.64% | 5.93 | 6.35 | 181399 | 11146 | 3.95% |
| 2025-03-19 | 5.95 | 6.09 | 0.18 | 3.05% | 5.82 | 6.33 | 185865 | 11318 | 4.04% |
| 2025-03-18 | 5.68 | 5.91 | 0.23 | 4.05% | 5.62 | 6.06 | 168532 | 9906 | 3.67% |
| 2025-03-17 | 5.59 | 5.68 | 0.09 | 1.61% | 5.48 | 5.70 | 75838 | 4266 | 1.65% |
| 2025-03-14 | 5.51 | 5.59 | 0.08 | 1.45% | 5.40 | 5.61 | 69023 | 3804 | 1.50% |
| 2025-03-13 | 5.65 | 5.51 | -0.17 | -2.99% | 5.44 | 5.74 | 99711 | 5495 | 2.17% |
| 2025-03-12 | 5.75 | 5.68 | -0.05 | -0.87% | 5.65 | 5.80 | 78808 | 4503 | 1.71% |
| 2025-03-11 | 5.71 | 5.73 | -0.07 | -1.21% | 5.62 | 5.78 | 86589 | 4940 | 1.88% |
| 2025-03-10 | 5.68 | 5.80 | 0.17 | 3.02% | 5.63 | 5.82 | 129975 | 7480 | 2.83% |
| 2025-03-07 | 5.75 | 5.63 | -0.09 | -1.57% | 5.59 | 5.77 | 104375 | 5916 | 2.27% |
| 2025-03-06 | 5.62 | 5.72 | 0.18 | 3.25% | 5.62 | 5.85 | 173763 | 9952 | 3.78% |
| 2025-03-05 | 5.55 | 5.54 | -0.02 | -0.36% | 5.41 | 5.59 | 113291 | 6232 | 2.46% |
| 2025-03-04 | 5.44 | 5.56 | 0.09 | 1.65% | 5.42 | 5.70 | 102172 | 5712 | 2.22% |
| 2025-03-03 | 5.40 | 5.47 | 0.05 | 0.92% | 5.31 | 5.67 | 143169 | 7878 | 3.11% |
| 2025-02-28 | 5.63 | 5.42 | -0.30 | -5.24% | 5.40 | 5.74 | 155162 | 8583 | 3.38% |
| 2025-02-27 | 5.97 | 5.72 | -0.18 | -3.05% | 5.60 | 5.97 | 236654 | 13543 | 5.15% |
| 2025-02-26 | 5.43 | 5.90 | 0.41 | 7.47% | 5.40 | 6.06 | 436714 | 25256 | 9.50% |
| 2025-02-25 | 5.29 | 5.49 | -0.03 | -0.54% | 5.22 | 5.57 | 324920 | 17507 | 7.07% |
| 2025-02-24 | 4.99 | 5.52 | 0.52 | 10.40% | 4.91 | 5.68 | 295739 | 15734 | 6.43% |
| 2025-02-21 | 5.08 | 5.00 | 0.00 | 0.00% | 4.94 | 5.10 | 67402 | 3371 | 1.47% |
| 2025-02-20 | 5.01 | 5.00 | 0.00 | 0.00% | 4.94 | 5.03 | 51553 | 2569 | 1.12% |
| 2025-02-19 | 4.87 | 5.00 | 0.16 | 3.31% | 4.81 | 5.03 | 72729 | 3622 | 1.58% |
| 2025-02-18 | 4.95 | 4.84 | -0.13 | -2.62% | 4.83 | 4.99 | 58036 | 2850 | 1.26% |
| 2025-02-17 | 4.93 | 4.97 | 0.05 | 1.02% | 4.91 | 5.02 | 55770 | 2776 | 1.21% |
| 2025-02-14 | 4.91 | 4.92 | -0.01 | -0.20% | 4.89 | 5.02 | 53953 | 2668 | 1.17% |
| 2025-02-13 | 5.05 | 4.93 | -0.12 | -2.38% | 4.92 | 5.05 | 63981 | 3177 | 1.39% |
| 2025-02-12 | 5.00 | 5.05 | 0.04 | 0.80% | 4.94 | 5.15 | 81491 | 4096 | 1.77% |
| 2025-02-11 | 5.10 | 5.01 | -0.08 | -1.57% | 4.97 | 5.13 | 62163 | 3117 | 1.35% |
| 2025-02-10 | 4.96 | 5.09 | 0.13 | 2.62% | 4.91 | 5.10 | 72157 | 3624 | 1.57% |
| 2025-02-07 | 4.83 | 4.96 | 0.10 | 2.06% | 4.83 | 5.02 | 75275 | 3720 | 1.64% |
| 2025-02-06 | 4.78 | 4.86 | 0.07 | 1.46% | 4.70 | 4.86 | 68195 | 3273 | 1.48% |
| 2025-02-05 | 4.57 | 4.79 | 0.28 | 6.21% | 4.50 | 4.88 | 92165 | 4366 | 2.01% |
| 2025-01-27 | 4.57 | 4.51 | -0.02 | -0.44% | 4.48 | 4.60 | 46505 | 2110 | 1.01% |
| 2025-01-24 | 4.41 | 4.53 | 0.13 | 2.95% | 4.35 | 4.56 | 69493 | 3104 | 1.51% |
| 2025-01-23 | 4.40 | 4.40 | 0.06 | 1.38% | 4.34 | 4.51 | 55494 | 2462 | 1.21% |
| 2025-01-22 | 4.39 | 4.34 | 0.04 | 0.93% | 4.29 | 4.55 | 54993 | 2404 | 1.20% |
| 2025-01-21 | 4.36 | 4.30 | -0.02 | -0.46% | 4.23 | 4.39 | 33689 | 1440 | 0.73% |
| 2025-01-20 | 4.35 | 4.32 | 0.00 | 0.00% | 4.30 | 4.44 | 35893 | 1562 | 0.78% |
| 2025-01-17 | 4.27 | 4.32 | 0.04 | 0.93% | 4.27 | 4.37 | 41939 | 1811 | 0.91% |
| 2025-01-16 | 4.33 | 4.28 | -0.03 | -0.70% | 4.26 | 4.40 | 39560 | 1709 | 0.86% |
| 2025-01-15 | 4.36 | 4.31 | -0.06 | -1.37% | 4.28 | 4.39 | 47414 | 2048 | 1.03% |
| 2025-01-14 | 4.15 | 4.37 | 0.33 | 8.17% | 4.08 | 4.38 | 59757 | 2554 | 1.30% |
| 2025-01-13 | 4.01 | 4.04 | 0.03 | 0.75% | 3.92 | 4.11 | 52181 | 2100 | 1.14% |
| 2025-01-10 | 4.16 | 4.01 | -0.19 | -4.52% | 4.01 | 4.24 | 41568 | 1712 | 0.90% |
| 2025-01-09 | 4.11 | 4.20 | 0.06 | 1.45% | 4.11 | 4.26 | 34985 | 1469 | 0.76% |
| 2025-01-08 | 4.24 | 4.14 | -0.08 | -1.90% | 4.02 | 4.24 | 43506 | 1798 | 0.95% |
| 2025-01-07 | 4.10 | 4.22 | 0.16 | 3.94% | 4.07 | 4.22 | 33030 | 1369 | 0.72% |
| 2025-01-06 | 4.07 | 4.06 | -0.02 | -0.49% | 3.93 | 4.20 | 48676 | 1977 | 1.06% |
| 2025-01-03 | 4.33 | 4.08 | -0.19 | -4.45% | 4.03 | 4.35 | 54188 | 2250 | 1.18% |
| 2025-01-02 | 4.44 | 4.27 | -0.12 | -2.73% | 4.23 | 4.50 | 48675 | 2122 | 1.06% |
| 2024-12-31 | 4.57 | 4.39 | -0.14 | -3.09% | 4.39 | 4.59 | 46476 | 2077 | 1.01% |
| 2024-12-30 | 4.60 | 4.53 | -0.08 | -1.74% | 4.37 | 4.63 | 55390 | 2495 | 1.21% |
| 2024-12-27 | 4.60 | 4.61 | 0.01 | 0.22% | 4.57 | 4.69 | 48307 | 2243 | 1.05% |
| 2024-12-26 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.68 | 37716 | 1745 | 0.82% |