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 | 4.99 | 5.02 | -0.01 | -0.20% | 4.97 | 5.05 | 181309 | 9100 | 0.92% |
| 2025-04-02 | 5.05 | 5.03 | -0.02 | -0.40% | 5.01 | 5.09 | 158748 | 8003 | 0.81% |
| 2025-04-01 | 5.02 | 5.05 | 0.05 | 1.00% | 5.00 | 5.09 | 175754 | 8879 | 0.89% |
| 2025-03-31 | 5.08 | 5.00 | -0.09 | -1.77% | 4.96 | 5.10 | 265179 | 13310 | 1.35% |
| 2025-03-28 | 5.17 | 5.09 | -0.06 | -1.17% | 5.04 | 5.17 | 267923 | 13630 | 1.36% |
| 2025-03-27 | 5.23 | 5.15 | -0.10 | -1.90% | 5.14 | 5.25 | 304398 | 15735 | 1.55% |
| 2025-03-26 | 5.30 | 5.25 | -0.03 | -0.57% | 5.24 | 5.39 | 538002 | 28608 | 2.73% |
| 2025-03-25 | 5.25 | 5.28 | 0.05 | 0.96% | 5.20 | 5.33 | 475610 | 25034 | 2.42% |
| 2025-03-24 | 5.15 | 5.23 | 0.07 | 1.36% | 5.10 | 5.24 | 442678 | 22962 | 2.25% |
| 2025-03-21 | 5.17 | 5.16 | -0.03 | -0.58% | 5.12 | 5.25 | 275073 | 14234 | 1.40% |
| 2025-03-20 | 5.17 | 5.19 | 0.02 | 0.39% | 5.17 | 5.21 | 226338 | 11750 | 1.15% |
| 2025-03-19 | 5.16 | 5.17 | 0.00 | 0.00% | 5.11 | 5.18 | 216278 | 11124 | 1.10% |
| 2025-03-18 | 5.15 | 5.17 | 0.02 | 0.39% | 5.13 | 5.21 | 324385 | 16795 | 1.65% |
| 2025-03-17 | 5.20 | 5.15 | -0.04 | -0.77% | 5.14 | 5.23 | 280883 | 14527 | 1.43% |
| 2025-03-14 | 5.24 | 5.19 | 0.01 | 0.19% | 5.16 | 5.29 | 404386 | 21057 | 2.05% |
| 2025-03-13 | 5.19 | 5.18 | 0.00 | 0.00% | 5.12 | 5.24 | 281817 | 14537 | 1.43% |
| 2025-03-12 | 5.25 | 5.18 | -0.03 | -0.58% | 5.17 | 5.31 | 496260 | 25945 | 2.52% |
| 2025-03-11 | 5.06 | 5.21 | 0.11 | 2.16% | 5.03 | 5.21 | 416146 | 21354 | 2.11% |
| 2025-03-10 | 5.10 | 5.10 | 0.02 | 0.39% | 5.06 | 5.17 | 307358 | 15680 | 1.56% |
| 2025-03-07 | 4.99 | 5.08 | 0.08 | 1.60% | 4.97 | 5.13 | 511856 | 26033 | 2.60% |
| 2025-03-06 | 4.97 | 5.00 | 0.06 | 1.21% | 4.93 | 5.01 | 306342 | 15269 | 1.56% |
| 2025-03-05 | 4.96 | 4.94 | -0.02 | -0.40% | 4.88 | 4.97 | 194163 | 9539 | 0.99% |
| 2025-03-04 | 4.89 | 4.96 | 0.04 | 0.81% | 4.88 | 4.99 | 230086 | 11369 | 1.17% |
| 2025-03-03 | 4.85 | 4.92 | 0.07 | 1.44% | 4.85 | 4.98 | 275683 | 13605 | 1.40% |
| 2025-02-28 | 4.89 | 4.85 | -0.07 | -1.42% | 4.82 | 4.94 | 274467 | 13399 | 1.39% |
| 2025-02-27 | 4.96 | 4.92 | -0.04 | -0.81% | 4.86 | 4.99 | 274117 | 13467 | 1.39% |
| 2025-02-26 | 4.91 | 4.96 | 0.05 | 1.02% | 4.89 | 4.97 | 226110 | 11186 | 1.15% |
| 2025-02-25 | 4.95 | 4.91 | -0.06 | -1.21% | 4.90 | 4.97 | 211138 | 10415 | 1.07% |
| 2025-02-24 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 5.02 | 233776 | 11618 | 1.19% |
| 2025-02-21 | 4.95 | 4.95 | -0.02 | -0.40% | 4.91 | 5.00 | 267704 | 13241 | 1.36% |
| 2025-02-20 | 4.98 | 4.97 | 0.07 | 1.43% | 4.96 | 5.05 | 412789 | 20629 | 2.10% |
| 2025-02-19 | 4.85 | 4.90 | 0.05 | 1.03% | 4.84 | 4.91 | 188049 | 9175 | 0.95% |
| 2025-02-18 | 4.90 | 4.85 | -0.06 | -1.22% | 4.84 | 4.93 | 239656 | 11703 | 1.22% |
| 2025-02-17 | 4.96 | 4.91 | -0.07 | -1.41% | 4.89 | 4.97 | 287582 | 14146 | 1.46% |
| 2025-02-14 | 4.97 | 4.98 | 0.02 | 0.40% | 4.94 | 5.01 | 191758 | 9537 | 0.97% |
| 2025-02-13 | 5.00 | 4.96 | -0.04 | -0.80% | 4.96 | 5.06 | 239420 | 11980 | 1.22% |
| 2025-02-12 | 5.03 | 5.00 | -0.06 | -1.19% | 4.95 | 5.06 | 257842 | 12878 | 1.31% |
| 2025-02-11 | 5.05 | 5.06 | 0.00 | 0.00% | 5.03 | 5.09 | 205524 | 10391 | 1.04% |
| 2025-02-10 | 5.04 | 5.06 | 0.01 | 0.20% | 5.02 | 5.10 | 262851 | 13321 | 1.33% |
| 2025-02-07 | 4.98 | 5.05 | 0.05 | 1.00% | 4.97 | 5.06 | 300522 | 15093 | 1.53% |
| 2025-02-06 | 4.94 | 5.00 | 0.04 | 0.81% | 4.93 | 5.02 | 220908 | 10988 | 1.12% |
| 2025-02-05 | 5.01 | 4.96 | 0.00 | 0.00% | 4.93 | 5.01 | 189567 | 9429 | 0.96% |
| 2025-01-27 | 4.99 | 4.96 | -0.02 | -0.40% | 4.96 | 5.04 | 158821 | 7942 | 0.81% |
| 2025-01-24 | 4.93 | 4.98 | 0.06 | 1.22% | 4.90 | 4.98 | 176086 | 8722 | 0.89% |
| 2025-01-23 | 4.95 | 4.92 | 0.00 | 0.00% | 4.91 | 5.03 | 188619 | 9370 | 0.96% |
| 2025-01-22 | 4.89 | 4.92 | 0.02 | 0.41% | 4.88 | 4.94 | 159865 | 7854 | 0.81% |
| 2025-01-21 | 4.92 | 4.90 | 0.00 | 0.00% | 4.84 | 4.93 | 138775 | 6774 | 0.70% |
| 2025-01-20 | 4.95 | 4.90 | -0.03 | -0.61% | 4.89 | 4.97 | 174334 | 8574 | 0.89% |
| 2025-01-17 | 4.87 | 4.93 | 0.04 | 0.82% | 4.84 | 4.94 | 197475 | 9670 | 1.00% |
| 2025-01-16 | 4.82 | 4.89 | 0.09 | 1.88% | 4.82 | 4.92 | 271262 | 13222 | 1.38% |
| 2025-01-15 | 4.85 | 4.80 | -0.05 | -1.03% | 4.75 | 4.86 | 218227 | 10461 | 1.11% |
| 2025-01-14 | 4.75 | 4.85 | 0.08 | 1.68% | 4.74 | 4.87 | 275943 | 13293 | 1.40% |
| 2025-01-13 | 4.67 | 4.77 | 0.07 | 1.49% | 4.62 | 4.78 | 227460 | 10761 | 1.16% |
| 2025-01-10 | 4.77 | 4.70 | -0.07 | -1.47% | 4.69 | 4.83 | 210420 | 9982 | 1.07% |
| 2025-01-09 | 4.75 | 4.77 | -0.02 | -0.42% | 4.73 | 4.81 | 165733 | 7920 | 0.84% |
| 2025-01-08 | 4.90 | 4.79 | -0.13 | -2.64% | 4.70 | 4.91 | 308076 | 14724 | 1.56% |
| 2025-01-07 | 4.80 | 4.92 | 0.12 | 2.50% | 4.76 | 4.92 | 255797 | 12451 | 1.30% |
| 2025-01-06 | 4.75 | 4.80 | 0.05 | 1.05% | 4.68 | 4.87 | 234765 | 11260 | 1.19% |
| 2025-01-03 | 4.80 | 4.75 | -0.05 | -1.04% | 4.73 | 4.94 | 321198 | 15523 | 1.63% |
| 2025-01-02 | 4.93 | 4.80 | -0.14 | -2.83% | 4.74 | 4.98 | 292950 | 14270 | 1.49% |
| 2024-12-31 | 5.07 | 4.94 | -0.14 | -2.76% | 4.92 | 5.09 | 235030 | 11749 | 1.19% |
| 2024-12-30 | 5.12 | 5.08 | 0.01 | 0.20% | 5.05 | 5.14 | 202769 | 10312 | 1.03% |
| 2024-12-27 | 4.99 | 5.07 | 0.07 | 1.40% | 4.98 | 5.09 | 189709 | 9590 | 0.96% |
| 2024-12-26 | 4.95 | 5.00 | 0.04 | 0.81% | 4.95 | 5.03 | 134174 | 6707 | 0.68% |