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 | 4.86 | 4.97 | 0.02 | 0.40% | 4.83 | 5.01 | 130760 | 6476 | 2.26% |
| 2025-04-02 | 4.92 | 4.95 | 0.01 | 0.20% | 4.92 | 5.00 | 112663 | 5595 | 1.94% |
| 2025-04-01 | 4.95 | 4.94 | 0.04 | 0.82% | 4.92 | 5.02 | 124786 | 6202 | 2.15% |
| 2025-03-31 | 4.95 | 4.90 | -0.09 | -1.80% | 4.77 | 4.99 | 189308 | 9224 | 3.27% |
| 2025-03-28 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.08 | 135577 | 6793 | 2.34% |
| 2025-03-27 | 5.12 | 5.04 | -0.12 | -2.33% | 5.00 | 5.14 | 160527 | 8128 | 2.77% |
| 2025-03-26 | 5.10 | 5.16 | 0.10 | 1.98% | 5.03 | 5.17 | 180030 | 9240 | 3.11% |
| 2025-03-25 | 5.13 | 5.06 | -0.07 | -1.36% | 4.99 | 5.13 | 179744 | 9097 | 3.10% |
| 2025-03-24 | 5.24 | 5.13 | -0.16 | -3.02% | 5.01 | 5.29 | 246294 | 12667 | 4.25% |
| 2025-03-21 | 5.45 | 5.29 | -0.20 | -3.64% | 5.28 | 5.48 | 291521 | 15577 | 5.03% |
| 2025-03-20 | 5.52 | 5.49 | -0.02 | -0.36% | 5.46 | 5.59 | 301647 | 16674 | 5.21% |
| 2025-03-19 | 5.43 | 5.51 | 0.05 | 0.92% | 5.42 | 5.58 | 333232 | 18391 | 5.75% |
| 2025-03-18 | 5.46 | 5.46 | 0.00 | 0.00% | 5.37 | 5.51 | 241708 | 13144 | 4.17% |
| 2025-03-17 | 5.45 | 5.46 | 0.02 | 0.37% | 5.44 | 5.53 | 227258 | 12451 | 3.92% |
| 2025-03-14 | 5.39 | 5.44 | 0.04 | 0.74% | 5.25 | 5.46 | 269801 | 14508 | 4.66% |
| 2025-03-13 | 5.58 | 5.40 | -0.20 | -3.57% | 5.33 | 5.61 | 319378 | 17307 | 5.51% |
| 2025-03-12 | 5.53 | 5.60 | 0.11 | 2.00% | 5.45 | 5.72 | 417675 | 23291 | 7.21% |
| 2025-03-11 | 5.38 | 5.49 | -0.06 | -1.08% | 5.38 | 5.49 | 324464 | 17651 | 5.60% |
| 2025-03-10 | 5.61 | 5.55 | -0.12 | -2.12% | 5.52 | 5.68 | 436388 | 24363 | 7.53% |
| 2025-03-07 | 5.63 | 5.67 | 0.03 | 0.53% | 5.60 | 5.95 | 776701 | 44596 | 13.41% |
| 2025-03-06 | 5.60 | 5.64 | 0.31 | 5.82% | 5.60 | 5.86 | 877771 | 50227 | 15.15% |
| 2025-03-05 | 5.30 | 5.33 | 0.00 | 0.00% | 5.21 | 5.42 | 354381 | 18761 | 6.12% |
| 2025-03-04 | 5.21 | 5.33 | 0.03 | 0.57% | 5.20 | 5.36 | 298103 | 15809 | 5.15% |
| 2025-03-03 | 5.23 | 5.30 | 0.12 | 2.32% | 5.17 | 5.42 | 428489 | 22767 | 7.40% |
| 2025-02-28 | 5.54 | 5.18 | -0.41 | -7.33% | 5.16 | 5.58 | 571286 | 30525 | 9.86% |
| 2025-02-27 | 6.06 | 5.59 | -0.51 | -8.36% | 5.50 | 6.08 | 848443 | 48852 | 14.64% |
| 2025-02-26 | 6.18 | 6.10 | -0.11 | -1.77% | 6.06 | 6.22 | 622765 | 38086 | 10.75% |
| 2025-02-25 | 6.20 | 6.21 | -0.18 | -2.82% | 6.10 | 6.35 | 700857 | 43286 | 12.10% |
| 2025-02-24 | 6.05 | 6.39 | 0.22 | 3.57% | 5.93 | 6.44 | 1039770 | 65056 | 17.95% |
| 2025-02-21 | 6.04 | 6.17 | 0.12 | 1.98% | 5.91 | 6.30 | 971616 | 59570 | 16.77% |
| 2025-02-20 | 6.20 | 6.05 | -0.31 | -4.87% | 6.05 | 6.27 | 1108137 | 67857 | 19.13% |
| 2025-02-19 | 6.31 | 6.36 | 0.11 | 1.76% | 6.09 | 6.74 | 1932696 | 123240 | 33.36% |
| 2025-02-18 | 5.51 | 6.25 | 0.57 | 10.04% | 5.44 | 6.25 | 1475621 | 86246 | 25.47% |
| 2025-02-17 | 5.76 | 5.68 | 0.01 | 0.18% | 5.45 | 5.95 | 1194649 | 67877 | 20.62% |
| 2025-02-14 | 5.61 | 5.67 | 0.03 | 0.53% | 5.58 | 6.10 | 1129221 | 65381 | 19.49% |
| 2025-02-13 | 5.72 | 5.64 | -0.06 | -1.05% | 5.50 | 5.80 | 972604 | 54951 | 16.79% |
| 2025-02-12 | 5.41 | 5.70 | 0.19 | 3.45% | 5.40 | 5.78 | 1135206 | 64315 | 19.59% |
| 2025-02-11 | 5.47 | 5.51 | -0.03 | -0.54% | 5.23 | 5.90 | 1292711 | 70482 | 22.31% |
| 2025-02-10 | 5.46 | 5.54 | 0.15 | 2.78% | 5.39 | 5.71 | 1328447 | 73642 | 22.93% |
| 2025-02-07 | 4.98 | 5.39 | 0.26 | 5.07% | 4.88 | 5.60 | 1533504 | 79949 | 26.47% |
| 2025-02-06 | 5.07 | 5.13 | -0.47 | -8.39% | 5.04 | 5.34 | 1527500 | 78225 | 26.37% |
| 2025-02-05 | 5.46 | 5.60 | 0.03 | 0.54% | 5.01 | 6.01 | 2042486 | 112332 | 35.25% |
| 2025-01-27 | 5.57 | 5.57 | 0.51 | 10.08% | 5.51 | 5.57 | 1474375 | 82117 | 25.45% |
| 2025-01-24 | 5.06 | 5.06 | 0.46 | 10.00% | 5.06 | 5.06 | 256242 | 12965 | 4.42% |
| 2025-01-23 | 4.22 | 4.60 | 0.42 | 10.05% | 4.21 | 4.60 | 353773 | 15968 | 6.11% |
| 2025-01-22 | 4.21 | 4.18 | -0.05 | -1.18% | 4.16 | 4.23 | 56882 | 2382 | 0.98% |
| 2025-01-21 | 4.33 | 4.23 | -0.09 | -2.08% | 4.22 | 4.34 | 84897 | 3606 | 1.47% |
| 2025-01-20 | 4.31 | 4.32 | 0.04 | 0.93% | 4.24 | 4.35 | 93150 | 4018 | 1.61% |
| 2025-01-17 | 4.32 | 4.28 | -0.07 | -1.61% | 4.25 | 4.34 | 111469 | 4782 | 1.92% |
| 2025-01-16 | 4.42 | 4.35 | -0.08 | -1.81% | 4.31 | 4.45 | 219915 | 9615 | 3.80% |
| 2025-01-15 | 4.21 | 4.43 | 0.21 | 4.98% | 4.20 | 4.64 | 308306 | 13786 | 5.32% |
| 2025-01-14 | 4.15 | 4.22 | 0.15 | 3.69% | 4.06 | 4.22 | 70077 | 2921 | 1.21% |
| 2025-01-13 | 4.01 | 4.07 | 0.02 | 0.49% | 3.92 | 4.10 | 55330 | 2223 | 0.96% |
| 2025-01-10 | 4.22 | 4.05 | -0.15 | -3.57% | 4.05 | 4.26 | 67131 | 2783 | 1.16% |
| 2025-01-09 | 4.17 | 4.20 | 0.02 | 0.48% | 4.14 | 4.25 | 56514 | 2380 | 0.98% |
| 2025-01-08 | 4.22 | 4.18 | -0.04 | -0.95% | 4.08 | 4.24 | 64975 | 2706 | 1.12% |
| 2025-01-07 | 4.13 | 4.22 | 0.09 | 2.18% | 4.09 | 4.23 | 73942 | 3072 | 1.28% |
| 2025-01-06 | 4.06 | 4.13 | 0.07 | 1.72% | 3.94 | 4.22 | 104081 | 4274 | 1.80% |
| 2025-01-03 | 4.30 | 4.06 | -0.22 | -5.14% | 4.04 | 4.30 | 113985 | 4720 | 1.97% |
| 2025-01-02 | 4.40 | 4.28 | -0.11 | -2.51% | 4.23 | 4.45 | 90215 | 3928 | 1.56% |
| 2024-12-31 | 4.47 | 4.39 | -0.07 | -1.57% | 4.37 | 4.53 | 82809 | 3675 | 1.43% |
| 2024-12-30 | 4.50 | 4.46 | -0.06 | -1.33% | 4.40 | 4.55 | 74021 | 3294 | 1.28% |
| 2024-12-27 | 4.49 | 4.52 | 0.03 | 0.67% | 4.49 | 4.63 | 96428 | 4394 | 1.66% |
| 2024-12-26 | 4.35 | 4.49 | 0.15 | 3.46% | 4.35 | 4.54 | 120887 | 5395 | 2.09% |
| 2024-12-25 | 4.49 | 4.34 | -0.17 | -3.77% | 4.28 | 4.51 | 98469 | 4288 | 1.70% |