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 | 5.05 | 5.10 | 0.02 | 0.39% | 5.00 | 5.13 | 79926 | 4048 | 1.51% |
| 2025-04-02 | 5.06 | 5.08 | 0.00 | 0.00% | 5.05 | 5.18 | 99425 | 5092 | 1.88% |
| 2025-04-01 | 4.96 | 5.08 | 0.11 | 2.21% | 4.95 | 5.09 | 83158 | 4173 | 1.57% |
| 2025-03-31 | 4.93 | 4.97 | -0.03 | -0.60% | 4.85 | 4.99 | 105077 | 5153 | 1.99% |
| 2025-03-28 | 5.12 | 5.00 | -0.13 | -2.53% | 4.96 | 5.12 | 145492 | 7309 | 2.75% |
| 2025-03-27 | 5.07 | 5.13 | 0.05 | 0.98% | 4.99 | 5.26 | 183806 | 9446 | 3.48% |
| 2025-03-26 | 4.95 | 5.08 | 0.18 | 3.67% | 4.92 | 5.08 | 134483 | 6773 | 2.55% |
| 2025-03-25 | 4.89 | 4.90 | 0.01 | 0.20% | 4.83 | 4.94 | 57229 | 2797 | 1.08% |
| 2025-03-24 | 4.95 | 4.89 | -0.09 | -1.81% | 4.82 | 4.98 | 95163 | 4647 | 1.80% |
| 2025-03-21 | 5.04 | 4.98 | -0.06 | -1.19% | 4.91 | 5.04 | 97821 | 4861 | 1.85% |
| 2025-03-20 | 5.09 | 5.04 | -0.05 | -0.98% | 5.03 | 5.18 | 100403 | 5097 | 1.90% |
| 2025-03-19 | 4.95 | 5.09 | 0.12 | 2.41% | 4.90 | 5.16 | 211513 | 10689 | 4.00% |
| 2025-03-18 | 4.93 | 4.97 | 0.04 | 0.81% | 4.92 | 5.04 | 100375 | 4983 | 1.90% |
| 2025-03-17 | 4.91 | 4.93 | 0.03 | 0.61% | 4.90 | 4.99 | 93062 | 4593 | 1.76% |
| 2025-03-14 | 4.85 | 4.90 | 0.02 | 0.41% | 4.82 | 4.93 | 98631 | 4808 | 1.87% |
| 2025-03-13 | 4.93 | 4.88 | -0.04 | -0.81% | 4.83 | 4.94 | 92359 | 4496 | 1.75% |
| 2025-03-12 | 4.97 | 4.92 | -0.02 | -0.40% | 4.86 | 4.98 | 109120 | 5356 | 2.07% |
| 2025-03-11 | 4.93 | 4.94 | 0.02 | 0.41% | 4.85 | 4.98 | 109938 | 5408 | 2.08% |
| 2025-03-10 | 4.96 | 4.92 | -0.03 | -0.61% | 4.91 | 5.14 | 203696 | 10175 | 3.86% |
| 2025-03-07 | 4.74 | 4.95 | 0.19 | 3.99% | 4.74 | 5.07 | 294179 | 14578 | 5.57% |
| 2025-03-06 | 4.77 | 4.76 | 0.00 | 0.00% | 4.68 | 4.89 | 174388 | 8309 | 3.30% |
| 2025-03-05 | 4.73 | 4.76 | -0.01 | -0.21% | 4.66 | 4.78 | 96142 | 4537 | 1.82% |
| 2025-03-04 | 4.87 | 4.77 | -0.04 | -0.83% | 4.73 | 4.87 | 94667 | 4533 | 1.79% |
| 2025-03-03 | 4.82 | 4.81 | -0.01 | -0.21% | 4.74 | 4.89 | 124751 | 6021 | 2.36% |
| 2025-02-28 | 4.96 | 4.82 | -0.14 | -2.82% | 4.80 | 4.96 | 134074 | 6530 | 2.54% |
| 2025-02-27 | 4.93 | 4.96 | 0.02 | 0.40% | 4.86 | 5.02 | 173401 | 8560 | 3.28% |
| 2025-02-26 | 4.97 | 4.94 | 0.02 | 0.41% | 4.87 | 4.98 | 191979 | 9436 | 3.64% |
| 2025-02-25 | 4.82 | 4.92 | 0.15 | 3.14% | 4.70 | 4.97 | 354048 | 17256 | 6.70% |
| 2025-02-24 | 4.62 | 4.77 | 0.14 | 3.02% | 4.62 | 4.89 | 326439 | 15472 | 6.18% |
| 2025-02-21 | 4.83 | 4.63 | -0.20 | -4.14% | 4.63 | 4.88 | 445555 | 20974 | 8.44% |
| 2025-02-20 | 4.41 | 4.83 | 0.44 | 10.02% | 4.39 | 4.83 | 202694 | 9580 | 3.84% |
| 2025-02-19 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.41 | 60991 | 2665 | 1.15% |
| 2025-02-18 | 4.45 | 4.34 | -0.12 | -2.69% | 4.33 | 4.45 | 79721 | 3498 | 1.51% |
| 2025-02-17 | 4.39 | 4.46 | 0.09 | 2.06% | 4.35 | 4.46 | 106694 | 4711 | 2.02% |
| 2025-02-14 | 4.40 | 4.37 | -0.03 | -0.68% | 4.35 | 4.42 | 74911 | 3283 | 1.42% |
| 2025-02-13 | 4.49 | 4.40 | -0.08 | -1.79% | 4.40 | 4.50 | 117015 | 5194 | 2.22% |
| 2025-02-12 | 4.45 | 4.48 | 0.03 | 0.67% | 4.43 | 4.48 | 76528 | 3407 | 1.45% |
| 2025-02-11 | 4.50 | 4.45 | -0.03 | -0.67% | 4.41 | 4.50 | 68404 | 3034 | 1.30% |
| 2025-02-10 | 4.41 | 4.48 | 0.08 | 1.82% | 4.40 | 4.48 | 87604 | 3896 | 1.66% |
| 2025-02-07 | 4.42 | 4.40 | -0.02 | -0.45% | 4.37 | 4.47 | 102482 | 4543 | 1.94% |
| 2025-02-06 | 4.38 | 4.42 | 0.04 | 0.91% | 4.30 | 4.42 | 95863 | 4191 | 1.82% |
| 2025-02-05 | 4.34 | 4.38 | 0.10 | 2.34% | 4.30 | 4.41 | 105351 | 4601 | 1.99% |
| 2025-01-27 | 4.29 | 4.28 | 0.02 | 0.47% | 4.28 | 4.37 | 75223 | 3252 | 1.42% |
| 2025-01-24 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 92533 | 3907 | 1.75% |
| 2025-01-23 | 4.30 | 4.21 | -0.04 | -0.94% | 4.21 | 4.32 | 114954 | 4901 | 2.18% |
| 2025-01-22 | 4.26 | 4.25 | -0.09 | -2.07% | 4.23 | 4.32 | 90331 | 3853 | 1.71% |
| 2025-01-21 | 4.39 | 4.34 | -0.03 | -0.69% | 4.30 | 4.40 | 82277 | 3565 | 1.56% |
| 2025-01-20 | 4.41 | 4.37 | -0.03 | -0.68% | 4.27 | 4.41 | 118179 | 5132 | 2.24% |
| 2025-01-17 | 4.50 | 4.40 | -0.11 | -2.44% | 4.40 | 4.50 | 93043 | 4119 | 1.76% |
| 2025-01-16 | 4.49 | 4.51 | 0.02 | 0.45% | 4.46 | 4.57 | 65666 | 2965 | 1.24% |
| 2025-01-15 | 4.49 | 4.49 | -0.02 | -0.44% | 4.46 | 4.54 | 64689 | 2908 | 1.22% |
| 2025-01-14 | 4.42 | 4.51 | 0.10 | 2.27% | 4.42 | 4.54 | 97264 | 4358 | 1.84% |
| 2025-01-13 | 4.36 | 4.41 | 0.05 | 1.15% | 4.26 | 4.43 | 58962 | 2572 | 1.12% |
| 2025-01-10 | 4.46 | 4.36 | -0.11 | -2.46% | 4.35 | 4.48 | 59354 | 2616 | 1.12% |
| 2025-01-09 | 4.42 | 4.47 | 0.03 | 0.68% | 4.40 | 4.48 | 55141 | 2455 | 1.04% |
| 2025-01-08 | 4.43 | 4.44 | 0.01 | 0.23% | 4.32 | 4.46 | 69936 | 3074 | 1.32% |
| 2025-01-07 | 4.36 | 4.43 | 0.08 | 1.84% | 4.33 | 4.43 | 77717 | 3406 | 1.47% |
| 2025-01-06 | 4.32 | 4.35 | -0.01 | -0.23% | 4.23 | 4.39 | 86466 | 3734 | 1.64% |
| 2025-01-03 | 4.51 | 4.36 | -0.12 | -2.68% | 4.33 | 4.53 | 101016 | 4447 | 1.91% |
| 2025-01-02 | 4.59 | 4.48 | -0.08 | -1.75% | 4.44 | 4.64 | 110860 | 5035 | 2.10% |
| 2024-12-31 | 4.62 | 4.56 | -0.06 | -1.30% | 4.54 | 4.66 | 76127 | 3488 | 1.44% |
| 2024-12-30 | 4.70 | 4.62 | -0.03 | -0.65% | 4.52 | 4.70 | 98242 | 4503 | 1.86% |
| 2024-12-27 | 4.60 | 4.65 | 0.05 | 1.09% | 4.58 | 4.68 | 78654 | 3658 | 1.49% |
| 2024-12-26 | 4.54 | 4.60 | 0.06 | 1.32% | 4.54 | 4.64 | 78214 | 3597 | 1.48% |