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 | 5.40 | 5.29 | -0.16 | -2.94% | 5.26 | 5.41 | 25434 | 1356 | 0.69% |
| 2025-04-02 | 5.53 | 5.45 | -0.12 | -2.15% | 5.41 | 5.63 | 24588 | 1359 | 0.66% |
| 2025-04-01 | 5.55 | 5.57 | -0.04 | -0.71% | 5.55 | 5.68 | 18005 | 1009 | 0.49% |
| 2025-03-31 | 5.47 | 5.61 | 0.14 | 2.56% | 5.38 | 5.75 | 47377 | 2657 | 1.28% |
| 2025-03-28 | 5.30 | 5.47 | 0.19 | 3.60% | 5.20 | 5.56 | 32947 | 1768 | 0.89% |
| 2025-03-27 | 5.34 | 5.28 | -0.06 | -1.12% | 5.21 | 5.37 | 18468 | 973 | 0.50% |
| 2025-03-26 | 5.29 | 5.34 | 0.04 | 0.75% | 5.25 | 5.36 | 15406 | 821 | 0.42% |
| 2025-03-25 | 5.41 | 5.30 | -0.06 | -1.12% | 5.27 | 5.41 | 15989 | 851 | 0.43% |
| 2025-03-24 | 5.53 | 5.36 | -0.17 | -3.07% | 5.20 | 5.64 | 37898 | 2051 | 1.02% |
| 2025-03-21 | 5.64 | 5.53 | -0.12 | -2.12% | 5.50 | 5.68 | 32198 | 1798 | 0.87% |
| 2025-03-20 | 5.72 | 5.65 | -0.07 | -1.22% | 5.62 | 5.72 | 28103 | 1589 | 0.76% |
| 2025-03-19 | 5.77 | 5.72 | -0.05 | -0.87% | 5.69 | 5.79 | 26541 | 1519 | 0.72% |
| 2025-03-18 | 5.83 | 5.77 | -0.06 | -1.03% | 5.72 | 5.84 | 43915 | 2529 | 1.19% |
| 2025-03-17 | 5.90 | 5.83 | -0.07 | -1.19% | 5.80 | 5.93 | 30456 | 1784 | 0.82% |
| 2025-03-14 | 5.75 | 5.90 | 0.15 | 2.61% | 5.74 | 5.91 | 29562 | 1725 | 0.80% |
| 2025-03-13 | 5.90 | 5.75 | -0.16 | -2.71% | 5.71 | 5.90 | 41003 | 2369 | 1.11% |
| 2025-03-12 | 5.87 | 5.91 | -0.02 | -0.34% | 5.87 | 6.00 | 25713 | 1525 | 0.69% |
| 2025-03-11 | 5.85 | 5.93 | 0.04 | 0.68% | 5.81 | 5.94 | 20084 | 1182 | 0.54% |
| 2025-03-10 | 5.81 | 5.89 | 0.02 | 0.34% | 5.81 | 5.94 | 24553 | 1441 | 0.66% |
| 2025-03-07 | 5.88 | 5.87 | 0.00 | 0.00% | 5.84 | 5.98 | 34219 | 2022 | 0.92% |
| 2025-03-06 | 5.84 | 5.87 | 0.03 | 0.51% | 5.80 | 5.93 | 27883 | 1637 | 0.75% |
| 2025-03-05 | 5.86 | 5.84 | -0.03 | -0.51% | 5.76 | 5.87 | 18328 | 1063 | 0.49% |
| 2025-03-04 | 5.76 | 5.87 | 0.13 | 2.26% | 5.72 | 5.94 | 27836 | 1621 | 0.75% |
| 2025-03-03 | 5.81 | 5.74 | -0.03 | -0.52% | 5.71 | 5.93 | 27079 | 1582 | 0.73% |
| 2025-02-28 | 5.89 | 5.77 | -0.15 | -2.53% | 5.75 | 5.90 | 37664 | 2192 | 1.02% |
| 2025-02-27 | 5.93 | 5.92 | 0.00 | 0.00% | 5.82 | 5.98 | 30319 | 1786 | 0.82% |
| 2025-02-26 | 5.98 | 5.92 | -0.06 | -1.00% | 5.82 | 6.02 | 27208 | 1607 | 0.73% |
| 2025-02-25 | 5.99 | 5.98 | -0.05 | -0.83% | 5.93 | 6.08 | 26963 | 1615 | 0.73% |
| 2025-02-24 | 6.05 | 6.03 | 0.04 | 0.67% | 5.94 | 6.15 | 34615 | 2098 | 0.93% |
| 2025-02-21 | 5.99 | 5.99 | 0.01 | 0.17% | 5.91 | 6.06 | 36260 | 2171 | 0.98% |
| 2025-02-20 | 5.81 | 5.98 | 0.14 | 2.40% | 5.78 | 5.98 | 30223 | 1788 | 0.82% |
| 2025-02-19 | 5.68 | 5.84 | 0.19 | 3.36% | 5.62 | 5.99 | 31929 | 1858 | 0.86% |
| 2025-02-18 | 5.90 | 5.65 | -0.25 | -4.24% | 5.65 | 5.92 | 36440 | 2097 | 0.98% |
| 2025-02-17 | 6.00 | 5.90 | -0.03 | -0.51% | 5.84 | 6.00 | 23097 | 1361 | 0.62% |
| 2025-02-14 | 5.92 | 5.93 | 0.01 | 0.17% | 5.85 | 6.06 | 25589 | 1519 | 0.69% |
| 2025-02-13 | 5.89 | 5.92 | 0.05 | 0.85% | 5.82 | 6.05 | 31030 | 1849 | 0.84% |
| 2025-02-12 | 5.85 | 5.87 | 0.02 | 0.34% | 5.80 | 5.93 | 21254 | 1245 | 0.57% |
| 2025-02-11 | 5.96 | 5.85 | -0.08 | -1.35% | 5.82 | 5.97 | 21982 | 1292 | 0.59% |
| 2025-02-10 | 5.76 | 5.93 | 0.16 | 2.77% | 5.76 | 5.96 | 27291 | 1604 | 0.74% |
| 2025-02-07 | 5.71 | 5.77 | 0.05 | 0.87% | 5.71 | 5.86 | 25305 | 1462 | 0.68% |
| 2025-02-06 | 5.58 | 5.72 | 0.15 | 2.69% | 5.55 | 5.77 | 27675 | 1577 | 0.75% |
| 2025-02-05 | 5.49 | 5.57 | 0.12 | 2.20% | 5.45 | 5.60 | 21158 | 1169 | 0.57% |
| 2025-01-27 | 5.45 | 5.45 | 0.05 | 0.93% | 5.42 | 5.56 | 16636 | 911 | 0.45% |
| 2025-01-24 | 5.33 | 5.40 | 0.11 | 2.08% | 5.27 | 5.44 | 13955 | 749 | 0.38% |
| 2025-01-23 | 5.31 | 5.29 | -0.02 | -0.38% | 5.29 | 5.43 | 17584 | 945 | 0.47% |
| 2025-01-22 | 5.40 | 5.31 | -0.12 | -2.21% | 5.26 | 5.40 | 18579 | 985 | 0.50% |
| 2025-01-21 | 5.49 | 5.43 | -0.06 | -1.09% | 5.40 | 5.59 | 18692 | 1015 | 0.50% |
| 2025-01-20 | 5.58 | 5.49 | -0.06 | -1.08% | 5.41 | 5.58 | 25792 | 1417 | 0.70% |
| 2025-01-17 | 5.40 | 5.55 | 0.23 | 4.32% | 5.32 | 5.74 | 65718 | 3649 | 1.77% |
| 2025-01-16 | 5.32 | 5.32 | 0.03 | 0.57% | 5.29 | 5.39 | 20598 | 1098 | 0.56% |
| 2025-01-15 | 5.26 | 5.29 | 0.03 | 0.57% | 5.19 | 5.34 | 22552 | 1192 | 0.61% |
| 2025-01-14 | 5.11 | 5.26 | 0.21 | 4.16% | 5.05 | 5.27 | 28287 | 1471 | 0.76% |
| 2025-01-13 | 5.00 | 5.05 | -0.06 | -1.17% | 5.00 | 5.15 | 22710 | 1149 | 0.61% |
| 2025-01-10 | 5.09 | 5.11 | 0.00 | 0.00% | 5.09 | 5.33 | 48341 | 2521 | 1.30% |
| 2025-01-09 | 5.07 | 5.11 | 0.00 | 0.00% | 5.06 | 5.17 | 21154 | 1083 | 0.57% |
| 2025-01-08 | 5.19 | 5.11 | -0.10 | -1.92% | 4.94 | 5.25 | 35973 | 1833 | 0.97% |
| 2025-01-07 | 5.01 | 5.21 | 0.19 | 3.78% | 4.99 | 5.21 | 20370 | 1041 | 0.55% |
| 2025-01-06 | 5.11 | 5.02 | -0.06 | -1.18% | 4.87 | 5.12 | 30201 | 1525 | 0.82% |
| 2025-01-03 | 5.30 | 5.08 | -0.22 | -4.15% | 5.07 | 5.32 | 35355 | 1815 | 0.95% |
| 2025-01-02 | 5.54 | 5.30 | -0.18 | -3.28% | 5.27 | 5.54 | 34816 | 1880 | 0.94% |
| 2024-12-31 | 5.45 | 5.48 | 0.00 | 0.00% | 5.31 | 5.56 | 27373 | 1486 | 0.74% |
| 2024-12-30 | 5.55 | 5.48 | -0.10 | -1.79% | 5.42 | 5.64 | 22624 | 1248 | 0.61% |
| 2024-12-27 | 5.51 | 5.58 | 0.18 | 3.33% | 5.51 | 5.86 | 72353 | 4104 | 1.95% |
| 2024-12-26 | 5.22 | 5.40 | 0.17 | 3.25% | 5.21 | 5.47 | 46814 | 2513 | 1.26% |