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 | 5.14 | 5.25 | 0.09 | 1.74% | 5.11 | 5.26 | 86079 | 4478 | 2.16% |
| 2025-04-02 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.23 | 42901 | 2221 | 1.08% |
| 2025-04-01 | 5.07 | 5.16 | 0.13 | 2.58% | 5.05 | 5.20 | 80149 | 4124 | 2.01% |
| 2025-03-31 | 5.05 | 5.03 | -0.04 | -0.79% | 4.96 | 5.09 | 67430 | 3392 | 1.69% |
| 2025-03-28 | 5.18 | 5.07 | -0.09 | -1.74% | 5.04 | 5.18 | 49742 | 2531 | 1.25% |
| 2025-03-27 | 5.20 | 5.16 | -0.05 | -0.96% | 5.09 | 5.20 | 49359 | 2544 | 1.24% |
| 2025-03-26 | 5.09 | 5.21 | 0.11 | 2.16% | 5.06 | 5.22 | 62892 | 3256 | 1.58% |
| 2025-03-25 | 5.05 | 5.10 | 0.02 | 0.39% | 5.03 | 5.14 | 67428 | 3429 | 1.69% |
| 2025-03-24 | 5.23 | 5.08 | -0.16 | -3.05% | 5.01 | 5.28 | 88370 | 4528 | 2.22% |
| 2025-03-21 | 5.25 | 5.24 | -0.03 | -0.57% | 5.19 | 5.29 | 59052 | 3094 | 1.48% |
| 2025-03-20 | 5.26 | 5.27 | 0.01 | 0.19% | 5.22 | 5.30 | 41076 | 2162 | 1.03% |
| 2025-03-19 | 5.30 | 5.26 | -0.04 | -0.75% | 5.23 | 5.31 | 48736 | 2562 | 1.23% |
| 2025-03-18 | 5.27 | 5.30 | 0.05 | 0.95% | 5.21 | 5.37 | 69351 | 3665 | 1.74% |
| 2025-03-17 | 5.17 | 5.25 | 0.08 | 1.55% | 5.15 | 5.26 | 60671 | 3161 | 1.53% |
| 2025-03-14 | 5.07 | 5.17 | 0.10 | 1.97% | 5.06 | 5.18 | 78684 | 4032 | 1.98% |
| 2025-03-13 | 5.10 | 5.07 | -0.03 | -0.59% | 4.97 | 5.11 | 73816 | 3711 | 1.86% |
| 2025-03-12 | 5.12 | 5.10 | -0.01 | -0.20% | 5.07 | 5.16 | 61570 | 3142 | 1.55% |
| 2025-03-11 | 5.03 | 5.11 | 0.04 | 0.79% | 5.02 | 5.11 | 47574 | 2411 | 1.20% |
| 2025-03-10 | 5.04 | 5.07 | 0.05 | 1.00% | 5.03 | 5.11 | 53379 | 2708 | 1.34% |
| 2025-03-07 | 5.04 | 5.02 | -0.03 | -0.59% | 5.01 | 5.09 | 48665 | 2459 | 1.22% |
| 2025-03-06 | 5.01 | 5.05 | 0.07 | 1.41% | 4.97 | 5.07 | 89596 | 4516 | 2.25% |
| 2025-03-05 | 5.03 | 4.98 | -0.04 | -0.80% | 4.92 | 5.03 | 53408 | 2647 | 1.34% |
| 2025-03-04 | 4.96 | 5.02 | 0.05 | 1.01% | 4.93 | 5.03 | 43417 | 2169 | 1.09% |
| 2025-03-03 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.03 | 66466 | 3315 | 1.67% |
| 2025-02-28 | 5.05 | 4.94 | -0.10 | -1.98% | 4.90 | 5.08 | 70148 | 3507 | 1.76% |
| 2025-02-27 | 5.00 | 5.04 | 0.04 | 0.80% | 4.95 | 5.05 | 68387 | 3422 | 1.72% |
| 2025-02-26 | 4.99 | 5.00 | 0.05 | 1.01% | 4.95 | 5.05 | 64165 | 3214 | 1.61% |
| 2025-02-25 | 4.96 | 4.95 | -0.03 | -0.60% | 4.92 | 5.00 | 53364 | 2644 | 1.34% |
| 2025-02-24 | 4.91 | 4.98 | 0.06 | 1.22% | 4.88 | 5.00 | 60710 | 3010 | 1.53% |
| 2025-02-21 | 4.96 | 4.92 | -0.06 | -1.20% | 4.89 | 4.98 | 43114 | 2124 | 1.08% |
| 2025-02-20 | 4.96 | 4.98 | 0.03 | 0.61% | 4.93 | 4.99 | 36106 | 1793 | 0.91% |
| 2025-02-19 | 4.86 | 4.95 | 0.08 | 1.64% | 4.86 | 4.96 | 40330 | 1985 | 1.01% |
| 2025-02-18 | 5.05 | 4.87 | -0.16 | -3.18% | 4.85 | 5.05 | 55264 | 2723 | 1.39% |
| 2025-02-17 | 4.97 | 5.03 | 0.09 | 1.82% | 4.95 | 5.04 | 54592 | 2732 | 1.37% |
| 2025-02-14 | 4.97 | 4.94 | -0.01 | -0.20% | 4.92 | 4.97 | 39972 | 1977 | 1.00% |
| 2025-02-13 | 5.03 | 4.95 | -0.06 | -1.20% | 4.94 | 5.03 | 39914 | 1986 | 1.00% |
| 2025-02-12 | 5.04 | 5.01 | -0.01 | -0.20% | 4.97 | 5.04 | 46277 | 2313 | 1.16% |
| 2025-02-11 | 5.05 | 5.02 | -0.02 | -0.40% | 5.01 | 5.10 | 53877 | 2712 | 1.35% |
| 2025-02-10 | 4.99 | 5.04 | 0.08 | 1.61% | 4.98 | 5.04 | 50210 | 2517 | 1.26% |
| 2025-02-07 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 5.02 | 67357 | 3358 | 1.69% |
| 2025-02-06 | 4.86 | 4.95 | 0.07 | 1.43% | 4.85 | 4.95 | 62788 | 3084 | 1.58% |
| 2025-02-05 | 4.94 | 4.88 | -0.02 | -0.41% | 4.86 | 4.98 | 59441 | 2913 | 1.49% |
| 2025-01-27 | 4.84 | 4.90 | 0.07 | 1.45% | 4.84 | 4.97 | 62270 | 3064 | 1.57% |
| 2025-01-24 | 4.86 | 4.83 | -0.03 | -0.62% | 4.77 | 4.88 | 58985 | 2838 | 1.48% |
| 2025-01-23 | 4.84 | 4.86 | 0.06 | 1.25% | 4.84 | 4.91 | 66909 | 3262 | 1.68% |
| 2025-01-22 | 4.85 | 4.80 | -0.05 | -1.03% | 4.76 | 4.86 | 40730 | 1950 | 1.02% |
| 2025-01-21 | 4.95 | 4.85 | -0.08 | -1.62% | 4.82 | 4.95 | 56252 | 2735 | 1.41% |
| 2025-01-20 | 4.88 | 4.93 | 0.10 | 2.07% | 4.81 | 4.95 | 59455 | 2910 | 1.49% |
| 2025-01-17 | 4.82 | 4.83 | -0.02 | -0.41% | 4.77 | 4.86 | 49943 | 2409 | 1.26% |
| 2025-01-16 | 4.83 | 4.85 | 0.04 | 0.83% | 4.79 | 4.89 | 53525 | 2591 | 1.35% |
| 2025-01-15 | 4.79 | 4.81 | 0.02 | 0.42% | 4.74 | 4.83 | 54191 | 2597 | 1.36% |
| 2025-01-14 | 4.59 | 4.79 | 0.20 | 4.36% | 4.59 | 4.79 | 86633 | 4087 | 2.18% |
| 2025-01-13 | 4.65 | 4.59 | -0.07 | -1.50% | 4.48 | 4.65 | 69212 | 3153 | 1.74% |
| 2025-01-10 | 4.72 | 4.66 | -0.04 | -0.85% | 4.64 | 4.74 | 61511 | 2888 | 1.55% |
| 2025-01-09 | 4.71 | 4.70 | -0.01 | -0.21% | 4.66 | 4.75 | 41466 | 1950 | 1.04% |
| 2025-01-08 | 4.68 | 4.71 | 0.01 | 0.21% | 4.57 | 4.74 | 48051 | 2244 | 1.21% |
| 2025-01-07 | 4.62 | 4.70 | 0.10 | 2.17% | 4.58 | 4.71 | 43489 | 2019 | 1.09% |
| 2025-01-06 | 4.62 | 4.60 | -0.01 | -0.22% | 4.42 | 4.65 | 54878 | 2505 | 1.38% |
| 2025-01-03 | 4.83 | 4.61 | -0.17 | -3.56% | 4.60 | 4.85 | 75473 | 3534 | 1.90% |
| 2025-01-02 | 4.82 | 4.78 | -0.03 | -0.62% | 4.74 | 4.94 | 80018 | 3877 | 2.01% |
| 2024-12-31 | 4.87 | 4.81 | -0.05 | -1.03% | 4.80 | 4.92 | 64082 | 3108 | 1.61% |
| 2024-12-30 | 4.96 | 4.86 | -0.12 | -2.41% | 4.80 | 4.97 | 61559 | 2989 | 1.55% |
| 2024-12-27 | 4.86 | 4.98 | 0.14 | 2.89% | 4.86 | 5.00 | 63890 | 3165 | 1.61% |
| 2024-12-26 | 4.84 | 4.84 | 0.01 | 0.21% | 4.83 | 4.93 | 59636 | 2904 | 1.50% |