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 | 5.03 | 5.05 | -0.03 | -0.59% | 5.01 | 5.13 | 83538 | 4232 | 0.84% |
| 2025-04-02 | 5.10 | 5.08 | -0.04 | -0.78% | 5.06 | 5.12 | 48830 | 2485 | 0.49% |
| 2025-04-01 | 4.95 | 5.12 | 0.17 | 3.43% | 4.95 | 5.16 | 117792 | 6018 | 1.18% |
| 2025-03-31 | 5.06 | 4.95 | -0.12 | -2.37% | 4.92 | 5.07 | 81514 | 4060 | 0.82% |
| 2025-03-28 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 56752 | 2889 | 0.57% |
| 2025-03-27 | 5.15 | 5.13 | -0.02 | -0.39% | 5.06 | 5.16 | 69777 | 3572 | 0.70% |
| 2025-03-26 | 5.09 | 5.15 | 0.06 | 1.18% | 5.08 | 5.16 | 73870 | 3796 | 0.74% |
| 2025-03-25 | 5.05 | 5.09 | 0.04 | 0.79% | 5.03 | 5.11 | 58274 | 2955 | 0.58% |
| 2025-03-24 | 5.13 | 5.05 | -0.09 | -1.75% | 5.00 | 5.15 | 106749 | 5411 | 1.07% |
| 2025-03-21 | 5.20 | 5.14 | -0.07 | -1.34% | 5.13 | 5.22 | 87323 | 4519 | 0.87% |
| 2025-03-20 | 5.22 | 5.21 | -0.02 | -0.38% | 5.19 | 5.24 | 61457 | 3206 | 0.61% |
| 2025-03-19 | 5.25 | 5.23 | -0.02 | -0.38% | 5.22 | 5.30 | 88455 | 4649 | 0.88% |
| 2025-03-18 | 5.23 | 5.25 | 0.03 | 0.57% | 5.21 | 5.26 | 93186 | 4889 | 0.93% |
| 2025-03-17 | 5.23 | 5.22 | -0.01 | -0.19% | 5.20 | 5.24 | 86496 | 4512 | 0.87% |
| 2025-03-14 | 5.18 | 5.23 | 0.04 | 0.77% | 5.16 | 5.23 | 117212 | 6105 | 1.17% |
| 2025-03-13 | 5.23 | 5.19 | -0.05 | -0.95% | 5.12 | 5.24 | 118728 | 6141 | 1.19% |
| 2025-03-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.25 | 96863 | 5061 | 0.97% |
| 2025-03-11 | 5.26 | 5.24 | -0.09 | -1.69% | 5.19 | 5.27 | 136352 | 7120 | 1.36% |
| 2025-03-10 | 5.29 | 5.33 | 0.09 | 1.72% | 5.29 | 5.38 | 207215 | 11058 | 2.07% |
| 2025-03-07 | 5.27 | 5.24 | -0.04 | -0.76% | 5.20 | 5.32 | 153400 | 8048 | 1.53% |
| 2025-03-06 | 5.29 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 172609 | 9064 | 1.73% |
| 2025-03-05 | 5.32 | 5.25 | -0.06 | -1.13% | 5.22 | 5.39 | 195826 | 10313 | 1.96% |
| 2025-03-04 | 5.35 | 5.31 | -0.07 | -1.30% | 5.26 | 5.36 | 234916 | 12444 | 2.35% |
| 2025-03-03 | 5.49 | 5.38 | -0.13 | -2.36% | 5.30 | 5.50 | 524099 | 28269 | 5.24% |
| 2025-02-28 | 5.10 | 5.51 | 0.50 | 9.98% | 5.10 | 5.51 | 432001 | 23351 | 4.32% |
| 2025-02-27 | 5.02 | 5.01 | -0.01 | -0.20% | 4.94 | 5.05 | 83598 | 4174 | 0.84% |
| 2025-02-26 | 5.03 | 5.02 | 0.00 | 0.00% | 4.98 | 5.07 | 75152 | 3769 | 0.75% |
| 2025-02-25 | 5.06 | 5.02 | -0.07 | -1.38% | 5.00 | 5.08 | 64197 | 3235 | 0.64% |
| 2025-02-24 | 5.06 | 5.09 | 0.00 | 0.00% | 5.05 | 5.13 | 74998 | 3819 | 0.75% |
| 2025-02-21 | 5.11 | 5.09 | -0.06 | -1.17% | 5.06 | 5.19 | 79616 | 4059 | 0.80% |
| 2025-02-20 | 5.08 | 5.15 | 0.09 | 1.78% | 5.05 | 5.20 | 87443 | 4503 | 0.87% |
| 2025-02-19 | 5.02 | 5.06 | 0.05 | 1.00% | 4.97 | 5.12 | 77690 | 3923 | 0.78% |
| 2025-02-18 | 5.18 | 5.01 | -0.17 | -3.28% | 4.99 | 5.18 | 90550 | 4590 | 0.91% |
| 2025-02-17 | 5.15 | 5.18 | 0.06 | 1.17% | 5.13 | 5.23 | 105495 | 5470 | 1.06% |
| 2025-02-14 | 5.04 | 5.12 | 0.09 | 1.79% | 5.02 | 5.14 | 96724 | 4933 | 0.97% |
| 2025-02-13 | 5.00 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 59069 | 2965 | 0.59% |
| 2025-02-12 | 4.99 | 5.01 | 0.04 | 0.80% | 4.96 | 5.02 | 73212 | 3653 | 0.73% |
| 2025-02-11 | 5.01 | 4.97 | -0.04 | -0.80% | 4.93 | 5.03 | 65113 | 3228 | 0.65% |
| 2025-02-10 | 4.90 | 5.01 | 0.12 | 2.45% | 4.90 | 5.02 | 95026 | 4720 | 0.95% |
| 2025-02-07 | 4.79 | 4.89 | 0.09 | 1.88% | 4.78 | 4.91 | 96718 | 4706 | 0.97% |
| 2025-02-06 | 4.80 | 4.80 | 0.00 | 0.00% | 4.71 | 4.80 | 72970 | 3471 | 0.73% |
| 2025-02-05 | 4.77 | 4.80 | 0.04 | 0.84% | 4.76 | 4.83 | 44601 | 2138 | 0.45% |
| 2025-01-27 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.83 | 68456 | 3277 | 0.68% |
| 2025-01-24 | 4.74 | 4.76 | 0.00 | 0.00% | 4.71 | 4.78 | 54218 | 2574 | 0.54% |
| 2025-01-23 | 4.82 | 4.76 | 0.02 | 0.42% | 4.75 | 4.85 | 53250 | 2561 | 0.53% |
| 2025-01-22 | 4.79 | 4.74 | -0.09 | -1.86% | 4.74 | 4.81 | 44283 | 2108 | 0.44% |
| 2025-01-21 | 4.88 | 4.83 | -0.05 | -1.02% | 4.81 | 4.91 | 51241 | 2476 | 0.51% |
| 2025-01-20 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 4.91 | 54635 | 2661 | 0.55% |
| 2025-01-17 | 4.86 | 4.85 | -0.01 | -0.21% | 4.80 | 4.91 | 79096 | 3832 | 0.79% |
| 2025-01-16 | 4.85 | 4.86 | 0.04 | 0.83% | 4.82 | 4.92 | 60875 | 2967 | 0.61% |
| 2025-01-15 | 4.87 | 4.82 | -0.05 | -1.03% | 4.80 | 4.88 | 67429 | 3254 | 0.67% |
| 2025-01-14 | 4.78 | 4.87 | 0.10 | 2.10% | 4.77 | 4.87 | 64875 | 3135 | 0.65% |
| 2025-01-13 | 4.70 | 4.77 | 0.03 | 0.63% | 4.67 | 4.77 | 49270 | 2333 | 0.49% |
| 2025-01-10 | 4.86 | 4.74 | -0.13 | -2.67% | 4.73 | 4.91 | 71884 | 3455 | 0.72% |
| 2025-01-09 | 4.93 | 4.87 | -0.08 | -1.62% | 4.86 | 4.94 | 57090 | 2794 | 0.57% |
| 2025-01-08 | 4.97 | 4.95 | -0.01 | -0.20% | 4.82 | 4.99 | 64126 | 3149 | 0.64% |
| 2025-01-07 | 4.97 | 4.96 | -0.01 | -0.20% | 4.88 | 4.98 | 70644 | 3486 | 0.71% |
| 2025-01-06 | 4.87 | 4.97 | 0.09 | 1.84% | 4.80 | 5.01 | 83944 | 4135 | 0.84% |
| 2025-01-03 | 5.02 | 4.88 | -0.12 | -2.40% | 4.86 | 5.04 | 80955 | 4012 | 0.81% |
| 2025-01-02 | 5.13 | 5.00 | -0.13 | -2.53% | 4.96 | 5.18 | 74850 | 3789 | 0.75% |
| 2024-12-31 | 5.21 | 5.13 | -0.08 | -1.54% | 5.12 | 5.25 | 56999 | 2954 | 0.57% |
| 2024-12-30 | 5.30 | 5.21 | -0.07 | -1.33% | 5.19 | 5.30 | 62115 | 3235 | 0.62% |
| 2024-12-27 | 5.20 | 5.28 | 0.08 | 1.54% | 5.18 | 5.33 | 81092 | 4277 | 0.81% |
| 2024-12-26 | 5.20 | 5.20 | -0.02 | -0.38% | 5.18 | 5.25 | 52357 | 2729 | 0.52% |