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 | 4.88 | 4.89 | -0.02 | -0.41% | 4.86 | 4.95 | 195640 | 9578 | 1.75% |
| 2025-04-02 | 4.90 | 4.91 | -0.01 | -0.20% | 4.87 | 4.93 | 176837 | 8671 | 1.58% |
| 2025-04-01 | 4.91 | 4.92 | 0.04 | 0.82% | 4.89 | 4.97 | 245202 | 12088 | 2.19% |
| 2025-03-31 | 4.95 | 4.88 | -0.11 | -2.20% | 4.79 | 4.96 | 397044 | 19277 | 3.55% |
| 2025-03-28 | 5.10 | 4.99 | -0.12 | -2.35% | 4.99 | 5.14 | 374984 | 18919 | 3.35% |
| 2025-03-27 | 5.22 | 5.11 | -0.13 | -2.48% | 5.06 | 5.25 | 449845 | 23083 | 4.02% |
| 2025-03-26 | 5.20 | 5.24 | 0.00 | 0.00% | 5.15 | 5.37 | 437512 | 23091 | 3.91% |
| 2025-03-25 | 5.16 | 5.24 | 0.07 | 1.35% | 5.13 | 5.40 | 583558 | 30698 | 5.22% |
| 2025-03-24 | 5.40 | 5.17 | -0.26 | -4.79% | 4.99 | 5.40 | 871757 | 45079 | 7.80% |
| 2025-03-21 | 5.40 | 5.43 | -0.01 | -0.18% | 5.34 | 5.60 | 1047873 | 57446 | 9.37% |
| 2025-03-20 | 5.15 | 5.44 | 0.27 | 5.22% | 5.13 | 5.54 | 1188360 | 63820 | 10.63% |
| 2025-03-19 | 5.23 | 5.17 | -0.06 | -1.15% | 5.15 | 5.23 | 320779 | 16577 | 2.87% |
| 2025-03-18 | 5.21 | 5.23 | 0.02 | 0.38% | 5.18 | 5.25 | 390399 | 20349 | 3.49% |
| 2025-03-17 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.28 | 348691 | 18227 | 3.12% |
| 2025-03-14 | 5.15 | 5.24 | 0.06 | 1.16% | 5.10 | 5.24 | 399561 | 20722 | 3.57% |
| 2025-03-13 | 5.26 | 5.18 | -0.09 | -1.71% | 5.10 | 5.29 | 404164 | 20867 | 3.62% |
| 2025-03-12 | 5.27 | 5.27 | 0.01 | 0.19% | 5.26 | 5.37 | 536527 | 28490 | 4.80% |
| 2025-03-11 | 5.13 | 5.26 | 0.08 | 1.54% | 5.10 | 5.29 | 553211 | 28901 | 4.95% |
| 2025-03-10 | 5.12 | 5.18 | 0.07 | 1.37% | 5.10 | 5.22 | 492487 | 25424 | 4.41% |
| 2025-03-07 | 5.13 | 5.11 | -0.06 | -1.16% | 5.06 | 5.21 | 474102 | 24322 | 4.24% |
| 2025-03-06 | 5.14 | 5.17 | 0.05 | 0.98% | 5.13 | 5.20 | 421343 | 21752 | 3.77% |
| 2025-03-05 | 5.09 | 5.12 | 0.01 | 0.20% | 5.02 | 5.13 | 338847 | 17229 | 3.03% |
| 2025-03-04 | 4.92 | 5.11 | 0.18 | 3.65% | 4.90 | 5.13 | 497353 | 25104 | 4.45% |
| 2025-03-03 | 4.99 | 4.93 | -0.06 | -1.20% | 4.93 | 5.05 | 374605 | 18713 | 3.35% |
| 2025-02-28 | 5.19 | 4.99 | -0.24 | -4.59% | 4.99 | 5.22 | 489896 | 24900 | 4.38% |
| 2025-02-27 | 5.33 | 5.23 | -0.03 | -0.57% | 5.12 | 5.38 | 584095 | 30580 | 5.23% |
| 2025-02-26 | 5.26 | 5.26 | 0.03 | 0.57% | 5.20 | 5.30 | 497152 | 26068 | 4.45% |
| 2025-02-25 | 5.12 | 5.23 | 0.05 | 0.97% | 5.08 | 5.29 | 660016 | 34516 | 5.90% |
| 2025-02-24 | 5.13 | 5.18 | 0.04 | 0.78% | 5.07 | 5.20 | 507317 | 26073 | 4.54% |
| 2025-02-21 | 5.18 | 5.14 | 0.00 | 0.00% | 5.06 | 5.18 | 493289 | 25244 | 4.41% |
| 2025-02-20 | 5.04 | 5.14 | 0.10 | 1.98% | 4.98 | 5.14 | 572762 | 29157 | 5.12% |
| 2025-02-19 | 4.88 | 5.04 | 0.16 | 3.28% | 4.86 | 5.05 | 487069 | 24303 | 4.36% |
| 2025-02-18 | 5.09 | 4.88 | -0.18 | -3.56% | 4.85 | 5.10 | 501829 | 24944 | 4.49% |
| 2025-02-17 | 4.95 | 5.06 | 0.11 | 2.22% | 4.95 | 5.12 | 501014 | 25227 | 4.48% |
| 2025-02-14 | 5.06 | 4.95 | -0.12 | -2.37% | 4.91 | 5.07 | 478716 | 23833 | 4.28% |
| 2025-02-13 | 5.18 | 5.07 | -0.09 | -1.74% | 5.02 | 5.20 | 548748 | 27908 | 4.91% |
| 2025-02-12 | 5.10 | 5.16 | 0.04 | 0.78% | 5.06 | 5.22 | 446717 | 23031 | 4.00% |
| 2025-02-11 | 5.24 | 5.12 | -0.07 | -1.35% | 5.10 | 5.24 | 580522 | 29868 | 5.19% |
| 2025-02-10 | 5.02 | 5.19 | 0.20 | 4.01% | 5.02 | 5.20 | 734332 | 37508 | 6.57% |
| 2025-02-07 | 4.90 | 4.99 | 0.03 | 0.60% | 4.89 | 5.13 | 1095751 | 55107 | 9.80% |
| 2025-02-06 | 4.84 | 4.96 | 0.14 | 2.90% | 4.68 | 4.98 | 1533580 | 73974 | 13.72% |
| 2025-02-05 | 4.82 | 4.82 | -0.53 | -9.91% | 4.82 | 4.82 | 109058 | 5256 | 0.98% |
| 2025-01-27 | 5.35 | 5.35 | -0.59 | -9.93% | 5.35 | 5.35 | 83004 | 4440 | 0.74% |
| 2025-01-24 | 5.87 | 5.94 | 0.06 | 1.02% | 5.84 | 5.94 | 222037 | 13118 | 1.99% |
| 2025-01-23 | 5.95 | 5.88 | 0.01 | 0.17% | 5.88 | 6.03 | 284026 | 16930 | 2.54% |
| 2025-01-22 | 5.91 | 5.87 | -0.08 | -1.34% | 5.83 | 5.94 | 191729 | 11281 | 1.72% |
| 2025-01-21 | 6.00 | 5.95 | -0.03 | -0.50% | 5.88 | 6.02 | 201105 | 11943 | 1.80% |
| 2025-01-20 | 6.01 | 5.98 | 0.01 | 0.17% | 5.93 | 6.04 | 237210 | 14202 | 2.12% |
| 2025-01-17 | 5.92 | 5.97 | 0.00 | 0.00% | 5.88 | 5.99 | 211165 | 12544 | 1.89% |
| 2025-01-16 | 5.93 | 5.97 | 0.08 | 1.36% | 5.88 | 6.02 | 258904 | 15423 | 2.32% |
| 2025-01-15 | 5.93 | 5.89 | -0.06 | -1.01% | 5.86 | 5.97 | 240320 | 14236 | 2.15% |
| 2025-01-14 | 5.65 | 5.95 | 0.32 | 5.68% | 5.64 | 5.97 | 368664 | 21576 | 3.30% |
| 2025-01-13 | 5.58 | 5.63 | -0.07 | -1.23% | 5.45 | 5.72 | 282903 | 15826 | 2.53% |
| 2025-01-10 | 5.82 | 5.70 | -0.16 | -2.73% | 5.70 | 6.01 | 359079 | 21076 | 3.21% |
| 2025-01-09 | 5.75 | 5.86 | 0.05 | 0.86% | 5.74 | 5.91 | 270623 | 15863 | 2.42% |
| 2025-01-08 | 5.75 | 5.81 | 0.03 | 0.52% | 5.53 | 5.94 | 366406 | 20985 | 3.28% |
| 2025-01-07 | 5.64 | 5.78 | 0.15 | 2.66% | 5.61 | 5.78 | 246029 | 14000 | 2.20% |
| 2025-01-06 | 5.63 | 5.63 | 0.01 | 0.18% | 5.47 | 5.74 | 256109 | 14388 | 2.29% |
| 2025-01-03 | 5.81 | 5.62 | -0.18 | -3.10% | 5.60 | 5.86 | 316731 | 18081 | 2.83% |
| 2025-01-02 | 5.90 | 5.80 | -0.14 | -2.36% | 5.74 | 6.04 | 336619 | 19760 | 3.01% |
| 2024-12-31 | 6.21 | 5.94 | -0.30 | -4.81% | 5.93 | 6.26 | 384435 | 23304 | 3.44% |
| 2024-12-30 | 6.25 | 6.24 | -0.01 | -0.16% | 6.12 | 6.33 | 317410 | 19789 | 2.84% |
| 2024-12-27 | 6.15 | 6.25 | 0.15 | 2.46% | 6.13 | 6.40 | 516469 | 32470 | 4.62% |
| 2024-12-26 | 6.03 | 6.10 | 0.08 | 1.33% | 6.02 | 6.18 | 266341 | 16295 | 2.38% |