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 | 5.16 | 5.20 | 0.00 | 0.00% | 5.15 | 5.28 | 119506 | 6224 | 0.74% |
| 2025-04-02 | 5.24 | 5.20 | -0.04 | -0.76% | 5.18 | 5.34 | 155748 | 8164 | 0.96% |
| 2025-04-01 | 5.00 | 5.24 | 0.22 | 4.38% | 5.00 | 5.30 | 200301 | 10444 | 1.24% |
| 2025-03-31 | 5.08 | 5.02 | -0.10 | -1.95% | 4.98 | 5.17 | 125291 | 6323 | 0.78% |
| 2025-03-28 | 5.21 | 5.12 | -0.10 | -1.92% | 5.11 | 5.33 | 198241 | 10357 | 1.23% |
| 2025-03-27 | 5.04 | 5.22 | 0.17 | 3.37% | 4.97 | 5.25 | 224035 | 11537 | 1.39% |
| 2025-03-26 | 5.02 | 5.05 | 0.02 | 0.40% | 4.99 | 5.06 | 78675 | 3961 | 0.49% |
| 2025-03-25 | 4.97 | 5.03 | 0.07 | 1.41% | 4.90 | 5.03 | 97387 | 4839 | 0.60% |
| 2025-03-24 | 5.06 | 4.96 | -0.10 | -1.98% | 4.88 | 5.10 | 129989 | 6464 | 0.80% |
| 2025-03-21 | 5.10 | 5.06 | -0.05 | -0.98% | 5.06 | 5.17 | 138854 | 7092 | 0.86% |
| 2025-03-20 | 5.10 | 5.11 | 0.03 | 0.59% | 5.05 | 5.14 | 157123 | 8020 | 0.97% |
| 2025-03-19 | 5.02 | 5.08 | 0.03 | 0.59% | 5.02 | 5.15 | 141935 | 7235 | 0.88% |
| 2025-03-18 | 5.08 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 89731 | 4539 | 0.56% |
| 2025-03-17 | 5.15 | 5.08 | -0.06 | -1.17% | 5.04 | 5.18 | 111262 | 5651 | 0.69% |
| 2025-03-14 | 5.08 | 5.14 | 0.04 | 0.78% | 5.06 | 5.17 | 163546 | 8364 | 1.01% |
| 2025-03-13 | 5.08 | 5.10 | 0.02 | 0.39% | 4.93 | 5.14 | 226973 | 11423 | 1.40% |
| 2025-03-12 | 5.20 | 5.08 | -0.04 | -0.78% | 5.05 | 5.25 | 243164 | 12445 | 1.50% |
| 2025-03-11 | 5.10 | 5.12 | 0.13 | 2.61% | 4.97 | 5.24 | 439649 | 22616 | 2.72% |
| 2025-03-10 | 4.56 | 4.99 | 0.45 | 9.91% | 4.56 | 4.99 | 328208 | 15918 | 2.03% |
| 2025-03-07 | 4.59 | 4.54 | -0.07 | -1.52% | 4.52 | 4.60 | 79599 | 3625 | 0.49% |
| 2025-03-06 | 4.58 | 4.61 | 0.03 | 0.66% | 4.55 | 4.62 | 93973 | 4316 | 0.58% |
| 2025-03-05 | 4.63 | 4.58 | -0.06 | -1.29% | 4.50 | 4.63 | 141500 | 6427 | 0.88% |
| 2025-03-04 | 4.68 | 4.64 | -0.04 | -0.85% | 4.61 | 4.69 | 95479 | 4426 | 0.59% |
| 2025-03-03 | 4.67 | 4.68 | 0.00 | 0.00% | 4.66 | 4.76 | 111426 | 5257 | 0.69% |
| 2025-02-28 | 4.75 | 4.68 | -0.08 | -1.68% | 4.66 | 4.77 | 112893 | 5315 | 0.70% |
| 2025-02-27 | 4.79 | 4.76 | -0.02 | -0.42% | 4.70 | 4.83 | 121941 | 5795 | 0.75% |
| 2025-02-26 | 4.78 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 91942 | 4389 | 0.57% |
| 2025-02-25 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.84 | 75635 | 3622 | 0.47% |
| 2025-02-24 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.88 | 93495 | 4526 | 0.58% |
| 2025-02-21 | 4.90 | 4.86 | -0.03 | -0.61% | 4.81 | 4.95 | 89193 | 4323 | 0.55% |
| 2025-02-20 | 4.88 | 4.89 | 0.01 | 0.20% | 4.86 | 4.95 | 77533 | 3801 | 0.48% |
| 2025-02-19 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 76108 | 3707 | 0.47% |
| 2025-02-18 | 4.98 | 4.87 | -0.11 | -2.21% | 4.86 | 4.98 | 91485 | 4500 | 0.57% |
| 2025-02-17 | 5.09 | 4.98 | -0.05 | -0.99% | 4.98 | 5.09 | 112283 | 5639 | 0.69% |
| 2025-02-14 | 4.98 | 5.03 | 0.04 | 0.80% | 4.98 | 5.09 | 84463 | 4254 | 0.52% |
| 2025-02-13 | 5.02 | 4.99 | -0.04 | -0.80% | 4.98 | 5.07 | 103597 | 5196 | 0.64% |
| 2025-02-12 | 5.03 | 5.03 | -0.02 | -0.40% | 4.98 | 5.07 | 69479 | 3482 | 0.43% |
| 2025-02-11 | 5.16 | 5.05 | -0.08 | -1.56% | 5.00 | 5.19 | 90592 | 4570 | 0.56% |
| 2025-02-10 | 5.10 | 5.13 | 0.03 | 0.59% | 5.09 | 5.19 | 89300 | 4594 | 0.55% |
| 2025-02-07 | 4.98 | 5.10 | 0.13 | 2.62% | 4.97 | 5.14 | 128165 | 6515 | 0.79% |
| 2025-02-06 | 4.97 | 4.97 | 0.00 | 0.00% | 4.88 | 4.99 | 72954 | 3603 | 0.45% |
| 2025-02-05 | 4.99 | 4.97 | 0.01 | 0.20% | 4.93 | 5.03 | 79256 | 3957 | 0.49% |
| 2025-01-27 | 4.90 | 4.96 | 0.09 | 1.85% | 4.90 | 5.02 | 103591 | 5156 | 0.64% |
| 2025-01-24 | 4.81 | 4.87 | 0.05 | 1.04% | 4.79 | 4.89 | 71768 | 3475 | 0.44% |
| 2025-01-23 | 4.90 | 4.82 | -0.05 | -1.03% | 4.81 | 4.97 | 84352 | 4130 | 0.52% |
| 2025-01-22 | 4.81 | 4.87 | 0.00 | 0.00% | 4.80 | 4.90 | 79602 | 3852 | 0.49% |
| 2025-01-21 | 5.01 | 4.87 | -0.08 | -1.62% | 4.85 | 5.01 | 53081 | 2593 | 0.33% |
| 2025-01-20 | 4.89 | 4.95 | 0.10 | 2.06% | 4.88 | 5.01 | 84277 | 4174 | 0.52% |
| 2025-01-17 | 4.80 | 4.85 | 0.03 | 0.62% | 4.77 | 4.89 | 69290 | 3347 | 0.43% |
| 2025-01-16 | 4.85 | 4.82 | 0.01 | 0.21% | 4.80 | 4.92 | 87984 | 4272 | 0.54% |
| 2025-01-15 | 4.93 | 4.81 | -0.12 | -2.43% | 4.80 | 4.93 | 98497 | 4761 | 0.61% |
| 2025-01-14 | 4.81 | 4.93 | 0.13 | 2.71% | 4.79 | 4.95 | 97884 | 4762 | 0.61% |
| 2025-01-13 | 4.72 | 4.80 | 0.03 | 0.63% | 4.67 | 4.80 | 79595 | 3778 | 0.49% |
| 2025-01-10 | 4.89 | 4.77 | -0.09 | -1.85% | 4.76 | 4.90 | 70178 | 3383 | 0.43% |
| 2025-01-09 | 4.90 | 4.86 | -0.05 | -1.02% | 4.83 | 4.93 | 65422 | 3193 | 0.40% |
| 2025-01-08 | 4.95 | 4.91 | -0.04 | -0.81% | 4.81 | 4.99 | 102639 | 5027 | 0.63% |
| 2025-01-07 | 5.07 | 4.95 | -0.12 | -2.37% | 4.91 | 5.07 | 108017 | 5361 | 0.67% |
| 2025-01-06 | 4.94 | 5.07 | 0.13 | 2.63% | 4.89 | 5.11 | 132352 | 6668 | 0.82% |
| 2025-01-03 | 5.05 | 4.94 | -0.07 | -1.40% | 4.91 | 5.07 | 116340 | 5809 | 0.72% |
| 2025-01-02 | 5.14 | 5.01 | -0.15 | -2.91% | 4.96 | 5.20 | 118043 | 6011 | 0.73% |
| 2024-12-31 | 5.29 | 5.16 | -0.13 | -2.46% | 5.16 | 5.33 | 79448 | 4148 | 0.49% |
| 2024-12-30 | 5.35 | 5.29 | -0.05 | -0.94% | 5.24 | 5.38 | 71062 | 3749 | 0.44% |
| 2024-12-27 | 5.21 | 5.34 | 0.14 | 2.69% | 5.17 | 5.38 | 91957 | 4876 | 0.57% |
| 2024-12-26 | 5.23 | 5.20 | -0.05 | -0.95% | 5.19 | 5.29 | 75674 | 3960 | 0.47% |
| 2024-12-25 | 5.31 | 5.25 | -0.05 | -0.94% | 5.18 | 5.39 | 85550 | 4484 | 0.53% |