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 | 5.07 | 5.10 | -0.02 | -0.39% | 5.06 | 5.17 | 120008 | 6143 | 1.34% |
| 2025-04-02 | 5.15 | 5.12 | -0.02 | -0.39% | 5.10 | 5.19 | 81719 | 4195 | 0.92% |
| 2025-04-01 | 5.01 | 5.14 | 0.12 | 2.39% | 5.01 | 5.18 | 142007 | 7272 | 1.59% |
| 2025-03-31 | 5.08 | 5.02 | -0.08 | -1.57% | 4.97 | 5.08 | 164342 | 8242 | 1.84% |
| 2025-03-28 | 5.26 | 5.10 | -0.15 | -2.86% | 5.09 | 5.26 | 134270 | 6920 | 1.50% |
| 2025-03-27 | 5.27 | 5.25 | -0.04 | -0.76% | 5.17 | 5.31 | 140196 | 7353 | 1.57% |
| 2025-03-26 | 5.16 | 5.29 | 0.12 | 2.32% | 5.15 | 5.34 | 205553 | 10859 | 2.30% |
| 2025-03-25 | 5.09 | 5.17 | 0.08 | 1.57% | 5.06 | 5.20 | 147012 | 7548 | 1.65% |
| 2025-03-24 | 5.26 | 5.09 | -0.16 | -3.05% | 5.00 | 5.26 | 215464 | 11006 | 2.41% |
| 2025-03-21 | 5.35 | 5.25 | -0.12 | -2.23% | 5.23 | 5.39 | 165266 | 8759 | 1.85% |
| 2025-03-20 | 5.32 | 5.37 | 0.03 | 0.56% | 5.30 | 5.40 | 137902 | 7391 | 1.54% |
| 2025-03-19 | 5.38 | 5.34 | -0.06 | -1.11% | 5.32 | 5.41 | 138243 | 7393 | 1.55% |
| 2025-03-18 | 5.46 | 5.40 | -0.02 | -0.37% | 5.36 | 5.53 | 203472 | 11020 | 2.28% |
| 2025-03-17 | 5.50 | 5.42 | -0.07 | -1.28% | 5.39 | 5.52 | 242610 | 13155 | 2.72% |
| 2025-03-14 | 5.33 | 5.49 | 0.14 | 2.62% | 5.26 | 5.55 | 411640 | 22334 | 4.61% |
| 2025-03-13 | 5.31 | 5.35 | 0.03 | 0.56% | 5.24 | 5.42 | 255524 | 13606 | 2.86% |
| 2025-03-12 | 5.36 | 5.32 | -0.03 | -0.56% | 5.30 | 5.49 | 272114 | 14632 | 3.05% |
| 2025-03-11 | 5.17 | 5.35 | 0.14 | 2.69% | 5.15 | 5.35 | 280316 | 14726 | 3.14% |
| 2025-03-10 | 5.07 | 5.21 | 0.11 | 2.16% | 5.06 | 5.41 | 314979 | 16461 | 3.53% |
| 2025-03-07 | 5.20 | 5.10 | -0.02 | -0.39% | 5.07 | 5.28 | 232835 | 12050 | 2.61% |
| 2025-03-06 | 5.09 | 5.12 | 0.04 | 0.79% | 5.05 | 5.14 | 133606 | 6822 | 1.50% |
| 2025-03-05 | 5.13 | 5.08 | -0.05 | -0.97% | 5.00 | 5.14 | 146378 | 7387 | 1.64% |
| 2025-03-04 | 5.13 | 5.13 | -0.03 | -0.58% | 5.08 | 5.16 | 138842 | 7090 | 1.56% |
| 2025-03-03 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.27 | 169555 | 8835 | 1.90% |
| 2025-02-28 | 5.24 | 5.15 | -0.12 | -2.28% | 5.10 | 5.27 | 179923 | 9346 | 2.02% |
| 2025-02-27 | 5.34 | 5.27 | -0.06 | -1.13% | 5.20 | 5.35 | 221530 | 11677 | 2.48% |
| 2025-02-26 | 5.23 | 5.33 | 0.13 | 2.50% | 5.21 | 5.34 | 218396 | 11569 | 2.45% |
| 2025-02-25 | 5.23 | 5.20 | -0.03 | -0.57% | 5.14 | 5.27 | 180518 | 9428 | 2.02% |
| 2025-02-24 | 5.26 | 5.23 | -0.06 | -1.13% | 5.20 | 5.32 | 252281 | 13254 | 2.83% |
| 2025-02-21 | 5.09 | 5.29 | 0.20 | 3.93% | 5.09 | 5.49 | 442111 | 23578 | 4.95% |
| 2025-02-20 | 5.00 | 5.09 | 0.08 | 1.60% | 4.95 | 5.10 | 167335 | 8434 | 1.87% |
| 2025-02-19 | 4.94 | 5.01 | 0.05 | 1.01% | 4.93 | 5.02 | 106556 | 5309 | 1.19% |
| 2025-02-18 | 5.10 | 4.96 | -0.13 | -2.55% | 4.93 | 5.11 | 155395 | 7796 | 1.74% |
| 2025-02-17 | 5.11 | 5.09 | -0.02 | -0.39% | 5.05 | 5.15 | 137003 | 6978 | 1.53% |
| 2025-02-14 | 5.13 | 5.11 | -0.02 | -0.39% | 5.09 | 5.23 | 125263 | 6447 | 1.40% |
| 2025-02-13 | 5.16 | 5.13 | -0.04 | -0.77% | 5.12 | 5.23 | 122349 | 6320 | 1.37% |
| 2025-02-12 | 5.06 | 5.17 | 0.08 | 1.57% | 5.06 | 5.17 | 133395 | 6824 | 1.49% |
| 2025-02-11 | 5.17 | 5.09 | -0.06 | -1.17% | 5.01 | 5.18 | 177570 | 8980 | 1.99% |
| 2025-02-10 | 5.14 | 5.15 | 0.01 | 0.19% | 5.10 | 5.20 | 194530 | 10034 | 2.18% |
| 2025-02-07 | 5.05 | 5.14 | 0.08 | 1.58% | 5.04 | 5.24 | 240235 | 12387 | 2.69% |
| 2025-02-06 | 4.96 | 5.06 | 0.10 | 2.02% | 4.90 | 5.06 | 119186 | 5960 | 1.33% |
| 2025-02-05 | 4.97 | 4.96 | 0.04 | 0.81% | 4.92 | 5.02 | 92649 | 4606 | 1.04% |
| 2025-01-27 | 4.97 | 4.92 | -0.03 | -0.61% | 4.91 | 5.09 | 125042 | 6234 | 1.40% |
| 2025-01-24 | 4.99 | 4.95 | -0.05 | -1.00% | 4.92 | 5.05 | 142747 | 7107 | 1.60% |
| 2025-01-23 | 5.10 | 5.00 | -0.08 | -1.57% | 4.91 | 5.15 | 250515 | 12569 | 2.81% |
| 2025-01-22 | 5.17 | 5.08 | -0.11 | -2.12% | 5.06 | 5.18 | 112582 | 5757 | 1.26% |
| 2025-01-21 | 5.28 | 5.19 | -0.01 | -0.19% | 5.17 | 5.29 | 115783 | 6033 | 1.30% |
| 2025-01-20 | 5.11 | 5.20 | 0.13 | 2.56% | 5.07 | 5.23 | 132127 | 6840 | 1.48% |
| 2025-01-17 | 5.05 | 5.07 | 0.01 | 0.20% | 4.99 | 5.10 | 78042 | 3945 | 0.87% |
| 2025-01-16 | 5.03 | 5.06 | 0.04 | 0.80% | 5.01 | 5.15 | 111621 | 5672 | 1.25% |
| 2025-01-15 | 5.09 | 5.02 | -0.07 | -1.38% | 4.97 | 5.12 | 112226 | 5637 | 1.26% |
| 2025-01-14 | 4.92 | 5.09 | 0.17 | 3.46% | 4.92 | 5.10 | 116960 | 5871 | 1.31% |
| 2025-01-13 | 4.79 | 4.92 | 0.09 | 1.86% | 4.73 | 4.95 | 103507 | 5031 | 1.16% |
| 2025-01-10 | 4.99 | 4.83 | -0.14 | -2.82% | 4.83 | 5.04 | 94649 | 4663 | 1.06% |
| 2025-01-09 | 4.90 | 4.97 | 0.04 | 0.81% | 4.88 | 5.02 | 93966 | 4672 | 1.05% |
| 2025-01-08 | 5.07 | 4.93 | -0.12 | -2.38% | 4.80 | 5.08 | 132990 | 6537 | 1.49% |
| 2025-01-07 | 5.04 | 5.05 | 0.07 | 1.41% | 4.94 | 5.06 | 85481 | 4281 | 0.96% |
| 2025-01-06 | 4.95 | 4.98 | 0.03 | 0.61% | 4.81 | 5.02 | 121640 | 6003 | 1.36% |
| 2025-01-03 | 5.17 | 4.95 | -0.21 | -4.07% | 4.92 | 5.23 | 151861 | 7669 | 1.70% |
| 2025-01-02 | 5.34 | 5.16 | -0.18 | -3.37% | 5.10 | 5.37 | 170624 | 8976 | 1.91% |
| 2024-12-31 | 5.50 | 5.34 | -0.16 | -2.91% | 5.33 | 5.55 | 129969 | 7041 | 1.46% |
| 2024-12-30 | 5.62 | 5.50 | -0.14 | -2.48% | 5.44 | 5.64 | 140905 | 7758 | 1.58% |
| 2024-12-27 | 5.53 | 5.64 | 0.12 | 2.17% | 5.49 | 5.70 | 130597 | 7365 | 1.46% |
| 2024-12-26 | 5.48 | 5.52 | 0.03 | 0.55% | 5.47 | 5.58 | 92027 | 5093 | 1.03% |