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 | 5.09 | 5.11 | 0.01 | 0.20% | 5.04 | 5.13 | 52569 | 2674 | 1.60% |
| 2025-04-02 | 5.11 | 5.10 | -0.03 | -0.58% | 5.08 | 5.20 | 38813 | 1993 | 1.18% |
| 2025-04-01 | 5.01 | 5.13 | 0.13 | 2.60% | 5.01 | 5.16 | 60259 | 3079 | 1.84% |
| 2025-03-31 | 5.17 | 5.00 | -0.18 | -3.47% | 4.96 | 5.18 | 95515 | 4816 | 2.91% |
| 2025-03-28 | 5.38 | 5.18 | -0.23 | -4.25% | 5.17 | 5.40 | 116495 | 6103 | 3.55% |
| 2025-03-27 | 5.37 | 5.41 | 0.05 | 0.93% | 5.30 | 5.57 | 159184 | 8669 | 4.85% |
| 2025-03-26 | 5.23 | 5.36 | 0.12 | 2.29% | 5.21 | 5.38 | 95254 | 5077 | 2.90% |
| 2025-03-25 | 5.11 | 5.24 | 0.13 | 2.54% | 5.07 | 5.29 | 78380 | 4070 | 2.39% |
| 2025-03-24 | 5.24 | 5.11 | -0.16 | -3.04% | 5.02 | 5.27 | 96648 | 4956 | 2.94% |
| 2025-03-21 | 5.32 | 5.27 | -0.06 | -1.13% | 5.23 | 5.38 | 77017 | 4081 | 2.35% |
| 2025-03-20 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.42 | 73155 | 3915 | 2.23% |
| 2025-03-19 | 5.34 | 5.32 | -0.04 | -0.75% | 5.29 | 5.40 | 73839 | 3935 | 2.25% |
| 2025-03-18 | 5.38 | 5.36 | -0.02 | -0.37% | 5.32 | 5.39 | 49028 | 2620 | 1.49% |
| 2025-03-17 | 5.28 | 5.38 | 0.09 | 1.70% | 5.27 | 5.38 | 75634 | 4036 | 2.30% |
| 2025-03-14 | 5.22 | 5.29 | 0.08 | 1.54% | 5.18 | 5.29 | 77558 | 4070 | 2.36% |
| 2025-03-13 | 5.23 | 5.21 | -0.03 | -0.57% | 5.11 | 5.26 | 66299 | 3438 | 2.02% |
| 2025-03-12 | 5.21 | 5.24 | 0.02 | 0.38% | 5.17 | 5.29 | 77474 | 4049 | 2.36% |
| 2025-03-11 | 5.16 | 5.22 | 0.02 | 0.38% | 5.13 | 5.22 | 45261 | 2339 | 1.38% |
| 2025-03-10 | 5.20 | 5.20 | 0.02 | 0.39% | 5.16 | 5.22 | 58912 | 3055 | 1.79% |
| 2025-03-07 | 5.19 | 5.18 | 0.01 | 0.19% | 5.13 | 5.22 | 69666 | 3608 | 2.12% |
| 2025-03-06 | 5.05 | 5.17 | 0.13 | 2.58% | 5.00 | 5.25 | 114307 | 5866 | 3.48% |
| 2025-03-05 | 5.14 | 5.04 | -0.07 | -1.37% | 5.00 | 5.14 | 75619 | 3806 | 2.30% |
| 2025-03-04 | 5.12 | 5.11 | -0.07 | -1.35% | 5.08 | 5.18 | 97213 | 4981 | 2.96% |
| 2025-03-03 | 5.15 | 5.18 | 0.14 | 2.78% | 5.11 | 5.36 | 160736 | 8416 | 4.90% |
| 2025-02-28 | 5.13 | 5.04 | -0.09 | -1.75% | 5.03 | 5.14 | 44382 | 2255 | 1.35% |
| 2025-02-27 | 5.08 | 5.13 | 0.04 | 0.79% | 5.04 | 5.14 | 53147 | 2708 | 1.62% |
| 2025-02-26 | 5.05 | 5.09 | 0.07 | 1.39% | 5.01 | 5.11 | 54940 | 2793 | 1.67% |
| 2025-02-25 | 5.01 | 5.02 | -0.03 | -0.59% | 5.01 | 5.07 | 47844 | 2408 | 1.46% |
| 2025-02-24 | 5.01 | 5.05 | 0.04 | 0.80% | 4.99 | 5.07 | 56369 | 2841 | 1.72% |
| 2025-02-21 | 5.06 | 5.01 | -0.04 | -0.79% | 4.98 | 5.08 | 42923 | 2151 | 1.31% |
| 2025-02-20 | 5.00 | 5.05 | 0.06 | 1.20% | 4.97 | 5.07 | 55767 | 2805 | 1.70% |
| 2025-02-19 | 4.99 | 4.99 | 0.02 | 0.40% | 4.95 | 5.01 | 37053 | 1847 | 1.13% |
| 2025-02-18 | 5.09 | 4.97 | -0.08 | -1.58% | 4.95 | 5.10 | 71513 | 3602 | 2.18% |
| 2025-02-17 | 4.99 | 5.05 | 0.08 | 1.61% | 4.96 | 5.06 | 75470 | 3795 | 2.30% |
| 2025-02-14 | 4.96 | 4.97 | -0.03 | -0.60% | 4.96 | 5.01 | 40302 | 2007 | 1.23% |
| 2025-02-13 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.07 | 63760 | 3198 | 1.94% |
| 2025-02-12 | 5.07 | 5.03 | -0.01 | -0.20% | 4.99 | 5.08 | 49934 | 2508 | 1.52% |
| 2025-02-11 | 5.05 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 52127 | 2621 | 1.59% |
| 2025-02-10 | 4.97 | 5.03 | 0.07 | 1.41% | 4.95 | 5.03 | 64545 | 3229 | 1.97% |
| 2025-02-07 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 5.02 | 71468 | 3553 | 2.18% |
| 2025-02-06 | 4.89 | 4.94 | 0.04 | 0.82% | 4.86 | 4.94 | 67351 | 3305 | 2.05% |
| 2025-02-05 | 4.91 | 4.90 | 0.04 | 0.82% | 4.80 | 4.94 | 55468 | 2704 | 1.69% |
| 2025-01-27 | 4.90 | 4.86 | 0.05 | 1.04% | 4.82 | 4.94 | 75701 | 3699 | 2.31% |
| 2025-01-24 | 4.84 | 4.81 | -0.05 | -1.03% | 4.77 | 4.86 | 70495 | 3389 | 2.15% |
| 2025-01-23 | 4.98 | 4.86 | -0.02 | -0.41% | 4.86 | 5.00 | 98792 | 4872 | 3.01% |
| 2025-01-22 | 5.04 | 4.88 | -0.23 | -4.50% | 4.88 | 5.11 | 128283 | 6397 | 3.91% |
| 2025-01-21 | 5.19 | 5.11 | 0.09 | 1.79% | 5.05 | 5.50 | 212386 | 10999 | 6.47% |
| 2025-01-20 | 5.06 | 5.02 | -0.12 | -2.33% | 4.86 | 5.11 | 185712 | 9267 | 5.66% |
| 2025-01-17 | 5.20 | 5.14 | -0.04 | -0.77% | 4.98 | 5.36 | 231656 | 11866 | 7.06% |
| 2025-01-16 | 5.00 | 5.18 | -0.23 | -4.25% | 5.00 | 5.27 | 403107 | 20850 | 12.28% |
| 2025-01-15 | 5.12 | 5.41 | 0.30 | 5.87% | 5.01 | 5.62 | 514310 | 28540 | 15.67% |
| 2025-01-14 | 4.95 | 5.11 | 0.12 | 2.40% | 4.91 | 5.11 | 77725 | 3919 | 2.37% |
| 2025-01-13 | 5.14 | 4.99 | 0.09 | 1.84% | 4.80 | 5.14 | 72331 | 3583 | 2.20% |
| 2025-01-10 | 4.86 | 4.90 | 0.04 | 0.82% | 4.83 | 5.05 | 92953 | 4576 | 2.83% |
| 2025-01-09 | 4.82 | 4.86 | 0.04 | 0.83% | 4.76 | 4.93 | 34568 | 1679 | 1.05% |
| 2025-01-08 | 4.81 | 4.82 | 0.01 | 0.21% | 4.66 | 4.86 | 49779 | 2378 | 1.52% |
| 2025-01-07 | 4.68 | 4.81 | 0.12 | 2.56% | 4.68 | 4.82 | 31953 | 1517 | 0.97% |
| 2025-01-06 | 4.67 | 4.69 | -0.01 | -0.21% | 4.50 | 4.75 | 48472 | 2261 | 1.48% |
| 2025-01-03 | 4.92 | 4.70 | -0.18 | -3.69% | 4.69 | 4.93 | 56998 | 2721 | 1.74% |
| 2025-01-02 | 4.93 | 4.88 | -0.04 | -0.81% | 4.83 | 5.01 | 57568 | 2831 | 1.75% |
| 2024-12-31 | 4.98 | 4.92 | -0.07 | -1.40% | 4.86 | 5.02 | 47898 | 2365 | 1.46% |
| 2024-12-30 | 5.08 | 4.99 | -0.12 | -2.35% | 4.95 | 5.12 | 57012 | 2846 | 1.74% |
| 2024-12-27 | 4.92 | 5.11 | 0.19 | 3.86% | 4.92 | 5.20 | 93261 | 4751 | 2.84% |
| 2024-12-26 | 5.03 | 4.92 | -0.10 | -1.99% | 4.92 | 5.08 | 86258 | 4309 | 2.63% |