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 | 5.00 | 5.02 | -0.05 | -0.99% | 4.98 | 5.09 | 21732 | 1092 | 0.83% |
| 2025-04-02 | 4.99 | 5.07 | 0.01 | 0.20% | 4.99 | 5.09 | 18818 | 951 | 0.72% |
| 2025-04-01 | 5.07 | 5.06 | 0.02 | 0.40% | 5.05 | 5.14 | 22469 | 1144 | 0.86% |
| 2025-03-31 | 4.96 | 5.04 | -0.02 | -0.40% | 4.95 | 5.05 | 26709 | 1334 | 1.02% |
| 2025-03-28 | 5.16 | 5.06 | -0.10 | -1.94% | 5.04 | 5.22 | 34684 | 1775 | 1.32% |
| 2025-03-27 | 5.29 | 5.16 | -0.23 | -4.27% | 5.15 | 5.32 | 52683 | 2738 | 2.01% |
| 2025-03-26 | 5.22 | 5.39 | 0.17 | 3.26% | 5.22 | 5.41 | 48579 | 2583 | 1.85% |
| 2025-03-25 | 5.14 | 5.22 | 0.08 | 1.56% | 5.11 | 5.29 | 27709 | 1445 | 1.05% |
| 2025-03-24 | 5.27 | 5.14 | -0.13 | -2.47% | 5.06 | 5.29 | 37802 | 1949 | 1.44% |
| 2025-03-21 | 5.34 | 5.27 | -0.10 | -1.86% | 5.25 | 5.36 | 31301 | 1656 | 1.19% |
| 2025-03-20 | 5.34 | 5.37 | 0.01 | 0.19% | 5.32 | 5.44 | 27495 | 1477 | 1.05% |
| 2025-03-19 | 5.37 | 5.36 | -0.03 | -0.56% | 5.29 | 5.39 | 28051 | 1495 | 1.07% |
| 2025-03-18 | 5.41 | 5.39 | -0.01 | -0.19% | 5.32 | 5.42 | 23364 | 1255 | 0.89% |
| 2025-03-17 | 5.38 | 5.40 | 0.03 | 0.56% | 5.36 | 5.44 | 22586 | 1217 | 0.86% |
| 2025-03-14 | 5.34 | 5.37 | 0.02 | 0.37% | 5.31 | 5.40 | 22797 | 1223 | 0.87% |
| 2025-03-13 | 5.47 | 5.35 | -0.11 | -2.01% | 5.25 | 5.47 | 50978 | 2718 | 1.94% |
| 2025-03-12 | 5.44 | 5.46 | 0.02 | 0.37% | 5.43 | 5.53 | 33096 | 1810 | 1.26% |
| 2025-03-11 | 5.38 | 5.44 | -0.02 | -0.37% | 5.38 | 5.46 | 19291 | 1046 | 0.73% |
| 2025-03-10 | 5.45 | 5.46 | 0.00 | 0.00% | 5.38 | 5.47 | 16960 | 921 | 0.65% |
| 2025-03-07 | 5.43 | 5.46 | -0.02 | -0.36% | 5.38 | 5.52 | 24374 | 1326 | 0.93% |
| 2025-03-06 | 5.51 | 5.48 | -0.05 | -0.90% | 5.43 | 5.62 | 34913 | 1925 | 1.33% |
| 2025-03-05 | 5.32 | 5.53 | 0.20 | 3.75% | 5.32 | 5.59 | 47525 | 2601 | 1.81% |
| 2025-03-04 | 5.32 | 5.33 | -0.02 | -0.37% | 5.28 | 5.37 | 24493 | 1302 | 0.93% |
| 2025-03-03 | 5.30 | 5.35 | 0.06 | 1.13% | 5.26 | 5.45 | 28754 | 1540 | 1.09% |
| 2025-02-28 | 5.41 | 5.29 | -0.13 | -2.40% | 5.26 | 5.41 | 27508 | 1462 | 1.05% |
| 2025-02-27 | 5.42 | 5.42 | 0.04 | 0.74% | 5.28 | 5.45 | 33187 | 1779 | 1.26% |
| 2025-02-26 | 5.39 | 5.38 | -0.07 | -1.28% | 5.35 | 5.53 | 57174 | 3100 | 2.18% |
| 2025-02-25 | 5.25 | 5.45 | 0.16 | 3.02% | 5.22 | 5.55 | 88657 | 4844 | 3.37% |
| 2025-02-24 | 5.14 | 5.29 | 0.14 | 2.72% | 5.12 | 5.36 | 48752 | 2559 | 1.86% |
| 2025-02-21 | 5.06 | 5.15 | 0.10 | 1.98% | 5.00 | 5.18 | 39005 | 1987 | 1.48% |
| 2025-02-20 | 5.03 | 5.05 | 0.02 | 0.40% | 5.02 | 5.13 | 17927 | 907 | 0.68% |
| 2025-02-19 | 4.99 | 5.03 | 0.04 | 0.80% | 4.94 | 5.05 | 21758 | 1090 | 0.83% |
| 2025-02-18 | 5.04 | 4.99 | -0.07 | -1.38% | 4.96 | 5.09 | 27532 | 1385 | 1.05% |
| 2025-02-17 | 5.06 | 5.06 | -0.03 | -0.59% | 5.03 | 5.08 | 23256 | 1174 | 0.89% |
| 2025-02-14 | 5.06 | 5.09 | 0.01 | 0.20% | 5.06 | 5.10 | 19115 | 971 | 0.73% |
| 2025-02-13 | 5.11 | 5.08 | -0.04 | -0.78% | 5.06 | 5.16 | 20355 | 1037 | 0.77% |
| 2025-02-12 | 5.12 | 5.12 | 0.02 | 0.39% | 5.04 | 5.13 | 29715 | 1512 | 1.13% |
| 2025-02-11 | 5.13 | 5.10 | -0.07 | -1.35% | 5.09 | 5.18 | 32849 | 1680 | 1.25% |
| 2025-02-10 | 5.18 | 5.17 | -0.05 | -0.96% | 5.14 | 5.24 | 30008 | 1556 | 1.14% |
| 2025-02-07 | 5.10 | 5.22 | 0.06 | 1.16% | 5.10 | 5.25 | 52301 | 2709 | 1.99% |
| 2025-02-06 | 5.03 | 5.16 | 0.08 | 1.57% | 4.88 | 5.16 | 72847 | 3667 | 2.77% |
| 2025-02-05 | 5.05 | 5.08 | 0.06 | 1.20% | 4.95 | 5.19 | 54803 | 2773 | 2.09% |
| 2025-01-27 | 4.88 | 5.02 | 0.24 | 5.02% | 4.88 | 5.02 | 60214 | 3015 | 2.29% |
| 2025-01-24 | 4.76 | 4.78 | 0.01 | 0.21% | 4.72 | 4.82 | 25548 | 1217 | 0.97% |
| 2025-01-23 | 4.84 | 4.77 | -0.05 | -1.04% | 4.75 | 4.92 | 31792 | 1536 | 1.21% |
| 2025-01-22 | 4.74 | 4.82 | 0.10 | 2.12% | 4.66 | 4.89 | 34664 | 1645 | 1.32% |
| 2025-01-21 | 4.74 | 4.72 | -0.02 | -0.42% | 4.67 | 4.79 | 32814 | 1546 | 1.25% |
| 2025-01-20 | 4.78 | 4.74 | -0.06 | -1.25% | 4.73 | 4.85 | 31801 | 1516 | 1.21% |
| 2025-01-17 | 4.83 | 4.80 | -0.01 | -0.21% | 4.77 | 5.02 | 67331 | 3265 | 2.56% |
| 2025-01-16 | 4.81 | 4.81 | 0.23 | 5.02% | 4.68 | 4.81 | 65173 | 3110 | 2.48% |
| 2025-01-15 | 4.58 | 4.58 | 0.22 | 5.05% | 4.58 | 4.58 | 11112 | 508 | 0.42% |
| 2025-01-14 | 4.22 | 4.36 | 0.16 | 3.81% | 4.22 | 4.36 | 26461 | 1140 | 1.01% |
| 2025-01-13 | 4.19 | 4.20 | -0.02 | -0.47% | 4.09 | 4.22 | 22037 | 918 | 0.84% |
| 2025-01-10 | 4.32 | 4.22 | -0.11 | -2.54% | 4.19 | 4.37 | 29734 | 1269 | 1.13% |
| 2025-01-09 | 4.32 | 4.33 | -0.03 | -0.69% | 4.26 | 4.39 | 27764 | 1206 | 1.06% |
| 2025-01-08 | 4.40 | 4.36 | -0.09 | -2.02% | 4.23 | 4.44 | 48151 | 2083 | 1.83% |
| 2025-01-07 | 4.35 | 4.45 | 0.02 | 0.45% | 4.29 | 4.45 | 42107 | 1841 | 1.60% |
| 2025-01-06 | 4.57 | 4.43 | -0.23 | -4.94% | 4.43 | 4.59 | 49325 | 2193 | 1.88% |
| 2025-01-03 | 4.73 | 4.66 | -0.09 | -1.89% | 4.63 | 4.79 | 38928 | 1824 | 1.48% |
| 2025-01-02 | 4.79 | 4.75 | -0.06 | -1.25% | 4.71 | 4.91 | 38401 | 1852 | 1.46% |
| 2024-12-31 | 4.88 | 4.81 | -0.09 | -1.84% | 4.77 | 4.93 | 28173 | 1366 | 1.07% |
| 2024-12-30 | 4.93 | 4.90 | 0.03 | 0.62% | 4.85 | 4.98 | 33735 | 1655 | 1.28% |
| 2024-12-27 | 4.74 | 4.87 | 0.09 | 1.88% | 4.74 | 4.98 | 38889 | 1892 | 1.48% |
| 2024-12-26 | 4.58 | 4.78 | 0.12 | 2.58% | 4.57 | 4.82 | 40296 | 1907 | 1.53% |