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 | 5.12 | 5.16 | -0.09 | -1.71% | 5.11 | 5.26 | 193945 | 10044 | 3.63% |
| 2025-04-02 | 5.08 | 5.25 | 0.16 | 3.14% | 5.08 | 5.34 | 265615 | 14041 | 4.97% |
| 2025-04-01 | 5.19 | 5.09 | -0.12 | -2.30% | 5.07 | 5.25 | 161292 | 8317 | 3.02% |
| 2025-03-31 | 5.12 | 5.21 | 0.07 | 1.36% | 4.90 | 5.32 | 257380 | 13011 | 4.82% |
| 2025-03-28 | 5.25 | 5.14 | -0.09 | -1.72% | 5.14 | 5.31 | 152526 | 7953 | 2.86% |
| 2025-03-27 | 5.42 | 5.23 | -0.17 | -3.15% | 5.13 | 5.44 | 264728 | 13882 | 4.96% |
| 2025-03-26 | 5.40 | 5.40 | 0.04 | 0.75% | 5.36 | 5.52 | 189254 | 10289 | 3.54% |
| 2025-03-25 | 5.49 | 5.36 | -0.11 | -2.01% | 5.35 | 5.63 | 244921 | 13490 | 4.59% |
| 2025-03-24 | 5.60 | 5.47 | -0.20 | -3.53% | 5.39 | 5.68 | 343860 | 18707 | 6.44% |
| 2025-03-21 | 5.92 | 5.67 | -0.30 | -5.03% | 5.67 | 5.95 | 319286 | 18370 | 5.98% |
| 2025-03-20 | 6.12 | 5.97 | -0.26 | -4.17% | 5.92 | 6.18 | 330175 | 19867 | 6.18% |
| 2025-03-19 | 6.30 | 6.23 | 0.05 | 0.81% | 6.06 | 6.37 | 390402 | 24284 | 7.31% |
| 2025-03-18 | 5.93 | 6.18 | 0.29 | 4.92% | 5.93 | 6.18 | 190097 | 11553 | 3.56% |
| 2025-03-17 | 6.18 | 5.89 | -0.31 | -5.00% | 5.89 | 6.31 | 438982 | 26441 | 8.22% |
| 2025-03-14 | 6.35 | 6.20 | -0.17 | -2.67% | 6.06 | 6.40 | 435382 | 27141 | 8.15% |
| 2025-03-13 | 6.37 | 6.37 | 0.30 | 4.94% | 5.96 | 6.37 | 759800 | 47212 | 14.23% |
| 2025-03-12 | 6.07 | 6.07 | 0.29 | 5.02% | 6.05 | 6.07 | 89250 | 5417 | 1.67% |
| 2025-03-11 | 5.45 | 5.78 | 0.28 | 5.09% | 5.43 | 5.78 | 300585 | 16990 | 5.63% |
| 2025-03-10 | 5.32 | 5.50 | 0.26 | 4.96% | 5.30 | 5.50 | 421408 | 22912 | 7.89% |
| 2025-03-07 | 5.48 | 5.24 | -0.05 | -0.95% | 5.19 | 5.55 | 508398 | 27652 | 9.52% |
| 2025-03-06 | 5.19 | 5.29 | 0.25 | 4.96% | 5.17 | 5.29 | 223536 | 11741 | 4.19% |
| 2025-03-05 | 4.96 | 5.04 | 0.08 | 1.61% | 4.86 | 5.10 | 332331 | 16555 | 6.22% |
| 2025-03-04 | 4.95 | 4.96 | -0.09 | -1.78% | 4.80 | 4.99 | 487334 | 23662 | 9.13% |
| 2025-03-03 | 5.45 | 5.05 | -0.27 | -5.08% | 5.05 | 5.57 | 589250 | 31119 | 11.03% |
| 2025-02-28 | 5.29 | 5.32 | 0.17 | 3.30% | 5.23 | 5.41 | 638870 | 34299 | 11.96% |
| 2025-02-27 | 4.98 | 5.15 | 0.25 | 5.10% | 4.92 | 5.15 | 528210 | 26789 | 9.89% |
| 2025-02-26 | 4.96 | 4.90 | 0.05 | 1.03% | 4.83 | 5.03 | 442009 | 21763 | 8.28% |
| 2025-02-25 | 4.91 | 4.85 | -0.16 | -3.19% | 4.81 | 5.26 | 791192 | 40144 | 14.82% |
| 2025-02-24 | 4.86 | 5.01 | 0.24 | 5.03% | 4.86 | 5.01 | 474174 | 23625 | 8.88% |
| 2025-02-21 | 4.62 | 4.77 | 0.23 | 5.07% | 4.55 | 4.77 | 379316 | 17818 | 7.10% |
| 2025-02-20 | 4.48 | 4.54 | 0.07 | 1.57% | 4.46 | 4.57 | 149960 | 6798 | 2.81% |
| 2025-02-19 | 4.59 | 4.47 | -0.09 | -1.97% | 4.39 | 4.63 | 240178 | 10860 | 4.50% |
| 2025-02-18 | 4.53 | 4.56 | 0.02 | 0.44% | 4.48 | 4.75 | 289521 | 13361 | 5.42% |
| 2025-02-17 | 4.70 | 4.54 | 0.06 | 1.34% | 4.49 | 4.70 | 358095 | 16678 | 6.71% |
| 2025-02-14 | 4.41 | 4.48 | 0.08 | 1.82% | 4.41 | 4.54 | 138922 | 6212 | 2.60% |
| 2025-02-13 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.47 | 136562 | 6045 | 2.56% |
| 2025-02-12 | 4.41 | 4.43 | 0.01 | 0.23% | 4.41 | 4.62 | 196822 | 8876 | 3.69% |
| 2025-02-11 | 4.45 | 4.42 | 0.01 | 0.23% | 4.33 | 4.47 | 213911 | 9452 | 4.01% |
| 2025-02-10 | 4.25 | 4.41 | 0.21 | 5.00% | 4.22 | 4.41 | 130588 | 5662 | 2.45% |
| 2025-02-07 | 4.17 | 4.20 | -0.01 | -0.24% | 4.15 | 4.26 | 218460 | 9176 | 4.09% |
| 2025-02-06 | 4.10 | 4.21 | 0.20 | 4.99% | 4.02 | 4.21 | 266307 | 11113 | 4.99% |
| 2025-02-05 | 3.89 | 4.01 | 0.19 | 4.97% | 3.86 | 4.01 | 82837 | 3294 | 1.55% |
| 2025-01-27 | 3.80 | 3.82 | 0.04 | 1.06% | 3.80 | 3.85 | 60461 | 2311 | 1.13% |
| 2025-01-24 | 3.75 | 3.78 | 0.03 | 0.80% | 3.72 | 3.80 | 60753 | 2289 | 1.14% |
| 2025-01-23 | 3.78 | 3.75 | -0.02 | -0.53% | 3.75 | 3.86 | 61169 | 2326 | 1.15% |
| 2025-01-22 | 3.85 | 3.77 | -0.08 | -2.08% | 3.73 | 3.85 | 59213 | 2242 | 1.11% |
| 2025-01-21 | 3.83 | 3.85 | -0.02 | -0.52% | 3.83 | 3.88 | 65697 | 2530 | 1.23% |
| 2025-01-20 | 3.89 | 3.87 | 0.00 | 0.00% | 3.87 | 3.93 | 53386 | 2082 | 1.00% |
| 2025-01-17 | 3.92 | 3.87 | -0.05 | -1.28% | 3.86 | 3.93 | 59631 | 2317 | 1.12% |
| 2025-01-16 | 3.91 | 3.92 | 0.02 | 0.51% | 3.89 | 3.96 | 73403 | 2879 | 1.37% |
| 2025-01-15 | 3.87 | 3.90 | 0.03 | 0.78% | 3.84 | 3.96 | 80630 | 3136 | 1.51% |
| 2025-01-14 | 3.73 | 3.87 | 0.15 | 4.03% | 3.72 | 3.88 | 99459 | 3801 | 1.86% |
| 2025-01-13 | 3.69 | 3.72 | -0.04 | -1.06% | 3.62 | 3.76 | 61220 | 2261 | 1.15% |
| 2025-01-10 | 3.84 | 3.76 | -0.08 | -2.08% | 3.76 | 3.90 | 73216 | 2807 | 1.37% |
| 2025-01-09 | 3.78 | 3.84 | 0.04 | 1.05% | 3.77 | 3.85 | 71738 | 2742 | 1.34% |
| 2025-01-08 | 3.78 | 3.80 | 0.01 | 0.26% | 3.70 | 3.82 | 88324 | 3330 | 1.65% |
| 2025-01-07 | 3.74 | 3.79 | 0.05 | 1.34% | 3.72 | 3.79 | 77697 | 2920 | 1.46% |
| 2025-01-06 | 3.91 | 3.74 | -0.17 | -4.35% | 3.71 | 3.95 | 154568 | 5862 | 2.89% |
| 2025-01-03 | 4.01 | 3.91 | -0.07 | -1.76% | 3.91 | 4.10 | 139566 | 5614 | 2.61% |
| 2025-01-02 | 4.03 | 3.98 | -0.06 | -1.49% | 3.90 | 4.10 | 101750 | 4090 | 1.91% |
| 2024-12-31 | 4.17 | 4.04 | -0.09 | -2.18% | 4.01 | 4.19 | 91317 | 3740 | 1.71% |
| 2024-12-30 | 4.10 | 4.13 | 0.00 | 0.00% | 4.00 | 4.15 | 85972 | 3515 | 1.61% |
| 2024-12-27 | 4.11 | 4.13 | 0.04 | 0.98% | 4.09 | 4.16 | 72649 | 3001 | 1.36% |
| 2024-12-26 | 4.01 | 4.09 | 0.10 | 2.51% | 4.01 | 4.10 | 82142 | 3341 | 1.54% |