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 | 4.95 | 5.10 | 0.11 | 2.20% | 4.95 | 5.14 | 150856 | 7674 | 0.95% |
| 2025-04-02 | 5.03 | 4.99 | -0.06 | -1.19% | 4.98 | 5.08 | 129560 | 6503 | 0.81% |
| 2025-04-01 | 4.97 | 5.05 | 0.08 | 1.61% | 4.96 | 5.07 | 153082 | 7702 | 0.96% |
| 2025-03-31 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.03 | 154757 | 7713 | 0.97% |
| 2025-03-28 | 5.02 | 4.94 | -0.05 | -1.00% | 4.90 | 5.02 | 117621 | 5824 | 0.74% |
| 2025-03-27 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.09 | 95082 | 4775 | 0.60% |
| 2025-03-26 | 5.04 | 5.08 | 0.02 | 0.40% | 5.02 | 5.10 | 87665 | 4447 | 0.55% |
| 2025-03-25 | 5.04 | 5.06 | 0.03 | 0.60% | 4.98 | 5.07 | 83164 | 4192 | 0.52% |
| 2025-03-24 | 5.11 | 5.03 | -0.08 | -1.57% | 4.97 | 5.12 | 149849 | 7554 | 0.94% |
| 2025-03-21 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.18 | 113757 | 5835 | 0.71% |
| 2025-03-20 | 5.15 | 5.11 | -0.01 | -0.20% | 5.09 | 5.15 | 82685 | 4235 | 0.52% |
| 2025-03-19 | 5.12 | 5.12 | -0.02 | -0.39% | 5.09 | 5.19 | 113660 | 5826 | 0.71% |
| 2025-03-18 | 5.12 | 5.14 | 0.02 | 0.39% | 5.07 | 5.15 | 115503 | 5899 | 0.73% |
| 2025-03-17 | 5.02 | 5.12 | 0.13 | 2.61% | 5.00 | 5.15 | 201729 | 10291 | 1.27% |
| 2025-03-14 | 4.90 | 4.99 | 0.09 | 1.84% | 4.88 | 4.99 | 140019 | 6932 | 0.88% |
| 2025-03-13 | 4.91 | 4.90 | -0.02 | -0.41% | 4.85 | 4.95 | 110566 | 5401 | 0.69% |
| 2025-03-12 | 4.89 | 4.92 | 0.03 | 0.61% | 4.83 | 5.00 | 190155 | 9310 | 1.19% |
| 2025-03-11 | 4.86 | 4.89 | 0.03 | 0.62% | 4.81 | 4.89 | 104678 | 5077 | 0.66% |
| 2025-03-10 | 4.89 | 4.86 | -0.03 | -0.61% | 4.83 | 4.94 | 115058 | 5604 | 0.72% |
| 2025-03-07 | 4.86 | 4.89 | 0.01 | 0.20% | 4.81 | 4.92 | 121349 | 5929 | 0.76% |
| 2025-03-06 | 4.82 | 4.88 | 0.07 | 1.46% | 4.78 | 4.88 | 155996 | 7553 | 0.98% |
| 2025-03-05 | 4.82 | 4.81 | 0.00 | 0.00% | 4.74 | 4.82 | 107976 | 5162 | 0.68% |
| 2025-03-04 | 4.82 | 4.81 | -0.02 | -0.41% | 4.75 | 4.83 | 99010 | 4744 | 0.62% |
| 2025-03-03 | 4.79 | 4.83 | 0.05 | 1.05% | 4.78 | 4.89 | 166327 | 8062 | 1.04% |
| 2025-02-28 | 4.82 | 4.78 | -0.07 | -1.44% | 4.77 | 4.89 | 124973 | 6021 | 0.79% |
| 2025-02-27 | 4.86 | 4.85 | 0.00 | 0.00% | 4.81 | 4.93 | 101928 | 4938 | 0.64% |
| 2025-02-26 | 4.76 | 4.85 | 0.11 | 2.32% | 4.75 | 4.87 | 142089 | 6853 | 0.89% |
| 2025-02-25 | 4.83 | 4.74 | -0.08 | -1.66% | 4.73 | 4.83 | 108684 | 5191 | 0.68% |
| 2025-02-24 | 4.82 | 4.82 | 0.00 | 0.00% | 4.81 | 4.94 | 138774 | 6742 | 0.87% |
| 2025-02-21 | 4.87 | 4.82 | -0.04 | -0.82% | 4.80 | 4.90 | 99190 | 4795 | 0.62% |
| 2025-02-20 | 4.89 | 4.86 | -0.03 | -0.61% | 4.84 | 4.91 | 88289 | 4296 | 0.55% |
| 2025-02-19 | 4.88 | 4.89 | 0.03 | 0.62% | 4.84 | 4.91 | 89254 | 4350 | 0.56% |
| 2025-02-18 | 4.96 | 4.86 | -0.10 | -2.02% | 4.85 | 4.96 | 107169 | 5248 | 0.67% |
| 2025-02-17 | 5.00 | 4.96 | -0.05 | -1.00% | 4.93 | 5.04 | 108739 | 5412 | 0.68% |
| 2025-02-14 | 5.04 | 5.01 | -0.03 | -0.60% | 4.97 | 5.06 | 104730 | 5239 | 0.66% |
| 2025-02-13 | 4.96 | 5.04 | 0.08 | 1.61% | 4.96 | 5.09 | 150240 | 7577 | 0.94% |
| 2025-02-12 | 4.94 | 4.96 | 0.00 | 0.00% | 4.89 | 4.99 | 99296 | 4893 | 0.62% |
| 2025-02-11 | 5.06 | 4.96 | -0.07 | -1.39% | 4.88 | 5.07 | 124276 | 6131 | 0.78% |
| 2025-02-10 | 4.91 | 5.03 | 0.15 | 3.07% | 4.90 | 5.06 | 171588 | 8581 | 1.08% |
| 2025-02-07 | 4.76 | 4.88 | 0.11 | 2.31% | 4.74 | 4.95 | 189686 | 9237 | 1.19% |
| 2025-02-06 | 4.75 | 4.77 | 0.03 | 0.63% | 4.67 | 4.78 | 173748 | 8212 | 1.09% |
| 2025-02-05 | 4.94 | 4.74 | -0.22 | -4.44% | 4.72 | 4.97 | 279736 | 13481 | 1.76% |
| 2025-01-27 | 4.93 | 4.96 | 0.03 | 0.61% | 4.92 | 5.14 | 238209 | 11957 | 1.50% |
| 2025-01-24 | 5.03 | 4.93 | -0.14 | -2.76% | 4.85 | 5.07 | 201042 | 9911 | 1.26% |
| 2025-01-23 | 5.04 | 5.07 | 0.04 | 0.80% | 5.04 | 5.18 | 108969 | 5579 | 0.68% |
| 2025-01-22 | 5.07 | 5.03 | -0.04 | -0.79% | 4.97 | 5.07 | 113599 | 5706 | 0.71% |
| 2025-01-21 | 5.14 | 5.07 | -0.05 | -0.98% | 5.05 | 5.14 | 83805 | 4258 | 0.53% |
| 2025-01-20 | 5.12 | 5.12 | 0.01 | 0.20% | 5.02 | 5.20 | 117598 | 6029 | 0.74% |
| 2025-01-17 | 5.11 | 5.11 | -0.01 | -0.20% | 5.04 | 5.16 | 95579 | 4887 | 0.60% |
| 2025-01-16 | 5.03 | 5.12 | 0.09 | 1.79% | 5.01 | 5.23 | 132012 | 6794 | 0.85% |
| 2025-01-15 | 4.98 | 5.03 | 0.04 | 0.80% | 4.92 | 5.06 | 120842 | 6040 | 0.78% |
| 2025-01-14 | 4.93 | 4.99 | 0.06 | 1.22% | 4.91 | 5.00 | 139271 | 6906 | 0.90% |
| 2025-01-13 | 4.81 | 4.93 | 0.08 | 1.65% | 4.77 | 4.95 | 100344 | 4899 | 0.65% |
| 2025-01-10 | 4.91 | 4.85 | -0.05 | -1.02% | 4.85 | 4.94 | 80003 | 3911 | 0.52% |
| 2025-01-09 | 5.00 | 4.90 | -0.09 | -1.80% | 4.89 | 5.00 | 89748 | 4411 | 0.58% |
| 2025-01-08 | 5.00 | 4.99 | -0.01 | -0.20% | 4.88 | 5.04 | 101069 | 5012 | 0.65% |
| 2025-01-07 | 5.04 | 5.00 | -0.04 | -0.79% | 4.95 | 5.09 | 77130 | 3858 | 0.50% |
| 2025-01-06 | 4.96 | 5.04 | 0.09 | 1.82% | 4.90 | 5.08 | 115367 | 5783 | 0.75% |
| 2025-01-03 | 5.15 | 4.95 | -0.16 | -3.13% | 4.93 | 5.18 | 215160 | 10820 | 1.39% |
| 2025-01-02 | 5.21 | 5.11 | -0.12 | -2.29% | 5.06 | 5.30 | 153257 | 7948 | 0.99% |
| 2024-12-31 | 5.32 | 5.23 | -0.09 | -1.69% | 5.22 | 5.42 | 105714 | 5591 | 0.68% |
| 2024-12-30 | 5.39 | 5.32 | -0.05 | -0.93% | 5.25 | 5.41 | 105880 | 5611 | 0.68% |
| 2024-12-27 | 5.27 | 5.37 | 0.10 | 1.90% | 5.24 | 5.44 | 117173 | 6308 | 0.76% |
| 2024-12-26 | 5.37 | 5.27 | -0.10 | -1.86% | 5.26 | 5.40 | 110253 | 5842 | 0.71% |