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 | 4.95 | 5.01 | 0.01 | 0.20% | 4.91 | 5.03 | 78271 | 3907 | 0.86% |
| 2025-04-02 | 4.97 | 5.00 | 0.02 | 0.40% | 4.94 | 5.03 | 73496 | 3668 | 0.81% |
| 2025-04-01 | 4.86 | 4.98 | 0.12 | 2.47% | 4.84 | 5.02 | 134334 | 6666 | 1.48% |
| 2025-03-31 | 4.94 | 4.86 | -0.11 | -2.21% | 4.81 | 4.95 | 124902 | 6070 | 1.37% |
| 2025-03-28 | 5.03 | 4.97 | -0.10 | -1.97% | 4.93 | 5.06 | 110162 | 5488 | 1.21% |
| 2025-03-27 | 5.08 | 5.07 | 0.07 | 1.40% | 4.95 | 5.08 | 158332 | 7968 | 1.74% |
| 2025-03-26 | 4.92 | 5.00 | 0.05 | 1.01% | 4.92 | 5.01 | 82034 | 4077 | 0.90% |
| 2025-03-25 | 4.93 | 4.95 | -0.02 | -0.40% | 4.89 | 4.99 | 103300 | 5105 | 1.13% |
| 2025-03-24 | 5.03 | 4.97 | -0.06 | -1.19% | 4.87 | 5.03 | 156212 | 7704 | 1.72% |
| 2025-03-21 | 5.06 | 5.03 | -0.03 | -0.59% | 4.98 | 5.07 | 125389 | 6292 | 1.38% |
| 2025-03-20 | 5.07 | 5.06 | -0.01 | -0.20% | 5.04 | 5.12 | 109903 | 5577 | 1.21% |
| 2025-03-19 | 5.17 | 5.07 | -0.10 | -1.93% | 5.03 | 5.17 | 135387 | 6878 | 1.49% |
| 2025-03-18 | 5.13 | 5.17 | 0.04 | 0.78% | 5.10 | 5.18 | 107802 | 5534 | 1.18% |
| 2025-03-17 | 5.13 | 5.13 | 0.00 | 0.00% | 5.12 | 5.24 | 101217 | 5215 | 1.11% |
| 2025-03-14 | 5.13 | 5.13 | 0.02 | 0.39% | 5.06 | 5.14 | 118512 | 6059 | 1.30% |
| 2025-03-13 | 5.17 | 5.11 | -0.07 | -1.35% | 5.03 | 5.18 | 196139 | 9988 | 2.15% |
| 2025-03-12 | 5.25 | 5.18 | -0.07 | -1.33% | 5.14 | 5.28 | 183479 | 9499 | 2.02% |
| 2025-03-11 | 5.22 | 5.25 | -0.03 | -0.57% | 5.20 | 5.30 | 163890 | 8595 | 1.80% |
| 2025-03-10 | 5.13 | 5.28 | 0.14 | 2.72% | 5.11 | 5.33 | 237258 | 12410 | 2.61% |
| 2025-03-07 | 5.18 | 5.14 | -0.04 | -0.77% | 5.09 | 5.19 | 149354 | 7670 | 1.64% |
| 2025-03-06 | 5.07 | 5.18 | 0.12 | 2.37% | 5.01 | 5.23 | 262074 | 13448 | 2.88% |
| 2025-03-05 | 5.04 | 5.06 | 0.00 | 0.00% | 4.95 | 5.10 | 151686 | 7596 | 1.67% |
| 2025-03-04 | 5.00 | 5.06 | 0.00 | 0.00% | 4.93 | 5.09 | 195698 | 9841 | 2.15% |
| 2025-03-03 | 4.99 | 5.06 | 0.11 | 2.22% | 4.97 | 5.21 | 328679 | 16763 | 3.61% |
| 2025-02-28 | 4.99 | 4.95 | -0.06 | -1.20% | 4.94 | 5.08 | 223031 | 11138 | 2.45% |
| 2025-02-27 | 4.94 | 5.01 | 0.06 | 1.21% | 4.93 | 5.04 | 177855 | 8865 | 1.95% |
| 2025-02-26 | 4.97 | 4.95 | 0.01 | 0.20% | 4.93 | 5.08 | 342997 | 17144 | 3.77% |
| 2025-02-25 | 4.72 | 4.94 | 0.22 | 4.66% | 4.64 | 4.96 | 386360 | 18689 | 4.24% |
| 2025-02-24 | 4.51 | 4.72 | 0.21 | 4.66% | 4.49 | 4.77 | 318532 | 14798 | 3.50% |
| 2025-02-21 | 4.57 | 4.51 | -0.06 | -1.31% | 4.48 | 4.57 | 147133 | 6639 | 1.62% |
| 2025-02-20 | 4.61 | 4.57 | -0.05 | -1.08% | 4.54 | 4.65 | 121508 | 5555 | 1.33% |
| 2025-02-19 | 4.43 | 4.62 | 0.17 | 3.82% | 4.43 | 4.67 | 249949 | 11460 | 2.75% |
| 2025-02-18 | 4.53 | 4.45 | -0.10 | -2.20% | 4.43 | 4.56 | 125633 | 5645 | 1.38% |
| 2025-02-17 | 4.49 | 4.55 | 0.06 | 1.34% | 4.42 | 4.58 | 156861 | 7054 | 1.72% |
| 2025-02-14 | 4.55 | 4.49 | -0.07 | -1.54% | 4.49 | 4.57 | 125110 | 5652 | 1.37% |
| 2025-02-13 | 4.59 | 4.56 | -0.04 | -0.87% | 4.54 | 4.62 | 120983 | 5540 | 1.33% |
| 2025-02-12 | 4.61 | 4.60 | -0.02 | -0.43% | 4.53 | 4.63 | 170783 | 7804 | 1.88% |
| 2025-02-11 | 4.63 | 4.62 | -0.02 | -0.43% | 4.55 | 4.65 | 116798 | 5369 | 1.28% |
| 2025-02-10 | 4.61 | 4.64 | 0.02 | 0.43% | 4.58 | 4.68 | 163930 | 7562 | 1.80% |
| 2025-02-07 | 4.65 | 4.62 | -0.03 | -0.65% | 4.55 | 4.71 | 255814 | 11867 | 2.81% |
| 2025-02-06 | 4.60 | 4.65 | 0.02 | 0.43% | 4.60 | 4.67 | 119080 | 5522 | 1.31% |
| 2025-02-05 | 4.69 | 4.63 | -0.03 | -0.64% | 4.60 | 4.69 | 87475 | 4055 | 0.96% |
| 2025-01-27 | 4.67 | 4.66 | 0.00 | 0.00% | 4.65 | 4.75 | 105196 | 4944 | 1.16% |
| 2025-01-24 | 4.63 | 4.66 | 0.01 | 0.22% | 4.62 | 4.68 | 103361 | 4805 | 1.14% |
| 2025-01-23 | 4.74 | 4.65 | -0.03 | -0.64% | 4.64 | 4.78 | 121708 | 5742 | 1.34% |
| 2025-01-22 | 4.72 | 4.68 | -0.05 | -1.06% | 4.66 | 4.75 | 94543 | 4443 | 1.04% |
| 2025-01-21 | 4.80 | 4.73 | -0.05 | -1.05% | 4.66 | 4.81 | 129042 | 6076 | 1.42% |
| 2025-01-20 | 4.72 | 4.78 | 0.14 | 3.02% | 4.64 | 4.87 | 210394 | 10019 | 2.31% |
| 2025-01-17 | 4.63 | 4.64 | -0.01 | -0.22% | 4.56 | 4.66 | 99019 | 4571 | 1.09% |
| 2025-01-16 | 4.64 | 4.65 | 0.00 | 0.00% | 4.57 | 4.71 | 143010 | 6646 | 1.57% |
| 2025-01-15 | 4.50 | 4.65 | 0.15 | 3.33% | 4.48 | 4.81 | 316686 | 14725 | 3.48% |
| 2025-01-14 | 4.32 | 4.50 | 0.18 | 4.17% | 4.32 | 4.50 | 151622 | 6727 | 1.67% |
| 2025-01-13 | 4.37 | 4.32 | -0.06 | -1.37% | 4.22 | 4.37 | 133242 | 5714 | 1.46% |
| 2025-01-10 | 4.51 | 4.38 | -0.14 | -3.10% | 4.38 | 4.52 | 126854 | 5653 | 1.39% |
| 2025-01-09 | 4.50 | 4.52 | 0.00 | 0.00% | 4.45 | 4.57 | 111690 | 5061 | 1.23% |
| 2025-01-08 | 4.63 | 4.52 | -0.11 | -2.38% | 4.43 | 4.63 | 164832 | 7443 | 1.81% |
| 2025-01-07 | 4.58 | 4.63 | 0.09 | 1.98% | 4.53 | 4.64 | 166459 | 7649 | 1.83% |
| 2025-01-06 | 4.51 | 4.54 | 0.04 | 0.89% | 4.33 | 4.59 | 178677 | 8030 | 1.96% |
| 2025-01-03 | 4.65 | 4.50 | -0.13 | -2.81% | 4.47 | 4.67 | 214448 | 9742 | 2.36% |
| 2025-01-02 | 4.68 | 4.63 | -0.09 | -1.91% | 4.58 | 4.75 | 195006 | 9087 | 2.14% |
| 2024-12-31 | 4.81 | 4.72 | -0.13 | -2.68% | 4.68 | 4.90 | 205034 | 9760 | 2.25% |
| 2024-12-30 | 4.84 | 4.85 | 0.00 | 0.00% | 4.75 | 4.89 | 167372 | 8038 | 1.84% |
| 2024-12-27 | 4.71 | 4.85 | 0.15 | 3.19% | 4.68 | 4.90 | 270447 | 13060 | 2.97% |
| 2024-12-26 | 4.71 | 4.70 | -0.01 | -0.21% | 4.67 | 4.76 | 240460 | 11317 | 2.64% |
| 2024-12-25 | 5.05 | 4.71 | -0.34 | -6.73% | 4.70 | 5.08 | 393912 | 18856 | 4.33% |