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 | 4.92 | 5.08 | 0.14 | 2.83% | 4.91 | 5.11 | 162838 | 8247 | 1.39% |
| 2025-04-02 | 4.94 | 4.94 | 0.00 | 0.00% | 4.91 | 4.97 | 65047 | 3215 | 0.56% |
| 2025-04-01 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.98 | 94921 | 4686 | 0.81% |
| 2025-03-31 | 4.92 | 4.88 | -0.05 | -1.01% | 4.82 | 4.93 | 92674 | 4512 | 0.79% |
| 2025-03-28 | 5.04 | 4.93 | -0.11 | -2.18% | 4.92 | 5.07 | 97478 | 4847 | 0.83% |
| 2025-03-27 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 93766 | 4737 | 0.80% |
| 2025-03-26 | 4.94 | 5.07 | 0.13 | 2.63% | 4.93 | 5.09 | 157995 | 7937 | 1.35% |
| 2025-03-25 | 4.94 | 4.94 | 0.00 | 0.00% | 4.90 | 4.96 | 101503 | 5006 | 0.87% |
| 2025-03-24 | 5.06 | 4.94 | -0.10 | -1.98% | 4.86 | 5.08 | 180473 | 8948 | 1.54% |
| 2025-03-21 | 5.13 | 5.04 | -0.09 | -1.75% | 5.02 | 5.14 | 146990 | 7461 | 1.26% |
| 2025-03-20 | 5.14 | 5.13 | -0.01 | -0.19% | 5.12 | 5.17 | 113600 | 5842 | 0.97% |
| 2025-03-19 | 5.18 | 5.14 | -0.05 | -0.96% | 5.12 | 5.18 | 117645 | 6055 | 1.01% |
| 2025-03-18 | 5.19 | 5.19 | 0.00 | 0.00% | 5.12 | 5.21 | 157546 | 8136 | 1.35% |
| 2025-03-17 | 5.24 | 5.19 | -0.04 | -0.76% | 5.16 | 5.29 | 182105 | 9498 | 1.56% |
| 2025-03-14 | 5.07 | 5.23 | 0.18 | 3.56% | 5.06 | 5.24 | 243100 | 12577 | 2.08% |
| 2025-03-13 | 5.13 | 5.05 | -0.05 | -0.98% | 4.99 | 5.14 | 103204 | 5209 | 0.88% |
| 2025-03-12 | 5.10 | 5.10 | 0.00 | 0.00% | 5.07 | 5.16 | 125580 | 6425 | 1.07% |
| 2025-03-11 | 4.98 | 5.10 | 0.07 | 1.39% | 4.96 | 5.10 | 134646 | 6787 | 1.15% |
| 2025-03-10 | 4.99 | 5.03 | 0.02 | 0.40% | 4.99 | 5.09 | 143708 | 7233 | 1.23% |
| 2025-03-07 | 5.03 | 5.01 | -0.04 | -0.79% | 4.97 | 5.05 | 103703 | 5190 | 0.89% |
| 2025-03-06 | 5.01 | 5.05 | 0.08 | 1.61% | 4.97 | 5.08 | 172624 | 8677 | 1.48% |
| 2025-03-05 | 4.98 | 4.97 | -0.04 | -0.80% | 4.91 | 5.01 | 147132 | 7293 | 1.26% |
| 2025-03-04 | 5.01 | 5.01 | 0.00 | 0.00% | 4.94 | 5.02 | 108696 | 5419 | 0.93% |
| 2025-03-03 | 5.08 | 5.01 | -0.05 | -0.99% | 4.99 | 5.10 | 144827 | 7291 | 1.24% |
| 2025-02-28 | 5.17 | 5.06 | -0.13 | -2.50% | 5.04 | 5.24 | 209242 | 10719 | 1.79% |
| 2025-02-27 | 5.10 | 5.19 | 0.10 | 1.96% | 5.07 | 5.20 | 245638 | 12640 | 2.10% |
| 2025-02-26 | 5.12 | 5.09 | 0.02 | 0.39% | 5.05 | 5.13 | 138484 | 7035 | 1.18% |
| 2025-02-25 | 5.06 | 5.07 | -0.06 | -1.17% | 5.04 | 5.15 | 161785 | 8255 | 1.38% |
| 2025-02-24 | 5.13 | 5.13 | 0.02 | 0.39% | 5.11 | 5.22 | 191275 | 9859 | 1.64% |
| 2025-02-21 | 5.18 | 5.11 | -0.11 | -2.11% | 5.10 | 5.22 | 198490 | 10182 | 1.70% |
| 2025-02-20 | 5.15 | 5.22 | 0.06 | 1.16% | 5.13 | 5.24 | 151712 | 7881 | 1.30% |
| 2025-02-19 | 5.14 | 5.16 | 0.01 | 0.19% | 5.09 | 5.18 | 186821 | 9597 | 1.60% |
| 2025-02-18 | 5.30 | 5.15 | -0.21 | -3.92% | 5.14 | 5.35 | 265052 | 13828 | 2.27% |
| 2025-02-17 | 5.32 | 5.36 | 0.12 | 2.29% | 5.28 | 5.43 | 283403 | 15173 | 2.42% |
| 2025-02-14 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.27 | 160921 | 8414 | 1.38% |
| 2025-02-13 | 5.23 | 5.22 | 0.00 | 0.00% | 5.20 | 5.30 | 248894 | 13023 | 2.13% |
| 2025-02-12 | 5.16 | 5.22 | 0.03 | 0.58% | 5.15 | 5.22 | 161887 | 8392 | 1.39% |
| 2025-02-11 | 5.23 | 5.19 | 0.02 | 0.39% | 5.14 | 5.28 | 215296 | 11172 | 1.84% |
| 2025-02-10 | 4.99 | 5.17 | 0.23 | 4.66% | 4.97 | 5.18 | 316154 | 16148 | 2.71% |
| 2025-02-07 | 4.82 | 4.94 | 0.10 | 2.07% | 4.82 | 4.95 | 224752 | 11019 | 1.92% |
| 2025-02-06 | 4.76 | 4.84 | 0.08 | 1.68% | 4.72 | 4.84 | 176819 | 8469 | 1.51% |
| 2025-02-05 | 4.78 | 4.76 | 0.04 | 0.85% | 4.72 | 4.80 | 156440 | 7445 | 1.34% |
| 2025-01-27 | 4.79 | 4.72 | -0.07 | -1.46% | 4.71 | 4.84 | 184788 | 8816 | 1.58% |
| 2025-01-24 | 4.75 | 4.79 | 0.04 | 0.84% | 4.72 | 4.84 | 175586 | 8396 | 1.50% |
| 2025-01-23 | 4.83 | 4.75 | -0.02 | -0.42% | 4.74 | 4.90 | 265621 | 12815 | 2.27% |
| 2025-01-22 | 4.97 | 4.77 | -0.23 | -4.60% | 4.75 | 4.98 | 269963 | 13083 | 2.31% |
| 2025-01-21 | 5.02 | 5.00 | 0.01 | 0.20% | 4.95 | 5.10 | 179025 | 8964 | 1.53% |
| 2025-01-20 | 4.96 | 4.99 | 0.08 | 1.63% | 4.91 | 5.04 | 199307 | 9943 | 1.71% |
| 2025-01-17 | 4.90 | 4.91 | -0.05 | -1.01% | 4.86 | 4.96 | 200888 | 9862 | 1.72% |
| 2025-01-16 | 4.84 | 4.96 | 0.11 | 2.27% | 4.81 | 5.01 | 299420 | 14792 | 2.56% |
| 2025-01-15 | 4.80 | 4.85 | 0.02 | 0.41% | 4.76 | 5.00 | 285918 | 13906 | 2.45% |
| 2025-01-14 | 4.65 | 4.83 | 0.20 | 4.32% | 4.64 | 4.83 | 245910 | 11686 | 2.10% |
| 2025-01-13 | 4.59 | 4.63 | 0.00 | 0.00% | 4.50 | 4.65 | 191296 | 8766 | 1.64% |
| 2025-01-10 | 4.89 | 4.63 | -0.25 | -5.12% | 4.61 | 4.91 | 265552 | 12573 | 2.27% |
| 2025-01-09 | 4.91 | 4.88 | -0.08 | -1.61% | 4.80 | 4.97 | 262257 | 12813 | 2.24% |
| 2025-01-08 | 4.80 | 4.96 | 0.12 | 2.48% | 4.76 | 5.00 | 423597 | 20623 | 3.62% |
| 2025-01-07 | 4.81 | 4.84 | 0.03 | 0.62% | 4.68 | 4.86 | 363110 | 17335 | 3.11% |
| 2025-01-06 | 5.19 | 4.81 | -0.53 | -9.93% | 4.81 | 5.22 | 655903 | 32340 | 5.61% |
| 2025-01-03 | 5.77 | 5.34 | -0.59 | -9.95% | 5.34 | 5.84 | 523645 | 28632 | 4.48% |
| 2025-01-02 | 5.69 | 5.93 | 0.07 | 1.19% | 5.69 | 6.13 | 563730 | 33487 | 4.82% |
| 2024-12-31 | 5.97 | 5.86 | -0.11 | -1.84% | 5.83 | 6.25 | 420158 | 25243 | 3.60% |
| 2024-12-30 | 6.08 | 5.97 | -0.11 | -1.81% | 5.86 | 6.08 | 443981 | 26362 | 3.80% |
| 2024-12-27 | 6.24 | 6.08 | -0.21 | -3.34% | 6.03 | 6.29 | 620708 | 38248 | 5.31% |
| 2024-12-26 | 6.16 | 6.29 | 0.11 | 1.78% | 6.06 | 6.40 | 717150 | 44782 | 6.14% |