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 | 5.23 | 5.38 | 0.13 | 2.48% | 5.20 | 5.46 | 227801 | 12209 | 3.18% |
| 2025-04-02 | 5.24 | 5.25 | 0.00 | 0.00% | 5.22 | 5.31 | 93041 | 4889 | 1.30% |
| 2025-04-01 | 5.12 | 5.25 | 0.13 | 2.54% | 5.12 | 5.28 | 146941 | 7672 | 2.05% |
| 2025-03-31 | 5.20 | 5.12 | -0.10 | -1.92% | 5.07 | 5.23 | 145146 | 7448 | 2.02% |
| 2025-03-28 | 5.26 | 5.22 | -0.07 | -1.32% | 5.20 | 5.32 | 166759 | 8762 | 2.33% |
| 2025-03-27 | 5.42 | 5.29 | -0.13 | -2.40% | 5.27 | 5.46 | 261335 | 13956 | 3.64% |
| 2025-03-26 | 5.30 | 5.42 | 0.10 | 1.88% | 5.27 | 5.44 | 298855 | 16080 | 4.17% |
| 2025-03-25 | 5.23 | 5.32 | 0.06 | 1.14% | 5.20 | 5.36 | 255024 | 13456 | 3.56% |
| 2025-03-24 | 5.25 | 5.26 | 0.03 | 0.57% | 5.18 | 5.38 | 328850 | 17384 | 4.59% |
| 2025-03-21 | 5.19 | 5.23 | 0.03 | 0.58% | 5.18 | 5.26 | 139840 | 7297 | 1.95% |
| 2025-03-20 | 5.18 | 5.20 | 0.00 | 0.00% | 5.18 | 5.26 | 104585 | 5456 | 1.46% |
| 2025-03-19 | 5.19 | 5.20 | 0.00 | 0.00% | 5.16 | 5.22 | 76610 | 3974 | 1.07% |
| 2025-03-18 | 5.20 | 5.20 | 0.01 | 0.19% | 5.15 | 5.23 | 101990 | 5284 | 1.42% |
| 2025-03-17 | 5.15 | 5.19 | 0.06 | 1.17% | 5.15 | 5.21 | 129673 | 6718 | 1.81% |
| 2025-03-14 | 5.04 | 5.13 | 0.09 | 1.79% | 5.01 | 5.14 | 154715 | 7877 | 2.16% |
| 2025-03-13 | 5.01 | 5.04 | 0.02 | 0.40% | 4.96 | 5.04 | 98770 | 4941 | 1.38% |
| 2025-03-12 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.07 | 104897 | 5280 | 1.46% |
| 2025-03-11 | 4.95 | 5.03 | 0.06 | 1.21% | 4.93 | 5.04 | 108158 | 5402 | 1.51% |
| 2025-03-10 | 4.94 | 4.97 | 0.03 | 0.61% | 4.93 | 4.99 | 64282 | 3189 | 0.90% |
| 2025-03-07 | 4.96 | 4.94 | -0.03 | -0.60% | 4.92 | 4.98 | 62303 | 3085 | 0.87% |
| 2025-03-06 | 4.99 | 4.97 | 0.02 | 0.40% | 4.93 | 4.99 | 70220 | 3479 | 0.98% |
| 2025-03-05 | 4.93 | 4.95 | 0.00 | 0.00% | 4.88 | 4.96 | 63269 | 3111 | 0.88% |
| 2025-03-04 | 4.88 | 4.95 | 0.04 | 0.81% | 4.88 | 4.95 | 55898 | 2751 | 0.78% |
| 2025-03-03 | 4.94 | 4.91 | 0.00 | 0.00% | 4.89 | 5.00 | 71251 | 3525 | 0.99% |
| 2025-02-28 | 4.98 | 4.91 | -0.08 | -1.60% | 4.91 | 5.02 | 110938 | 5520 | 1.55% |
| 2025-02-27 | 4.96 | 4.99 | 0.04 | 0.81% | 4.94 | 5.02 | 74137 | 3690 | 1.03% |
| 2025-02-26 | 4.93 | 4.95 | 0.04 | 0.81% | 4.91 | 4.96 | 54720 | 2705 | 0.76% |
| 2025-02-25 | 4.91 | 4.91 | -0.04 | -0.81% | 4.89 | 4.97 | 64907 | 3197 | 0.91% |
| 2025-02-24 | 4.86 | 4.95 | 0.09 | 1.85% | 4.82 | 5.05 | 108010 | 5334 | 1.51% |
| 2025-02-21 | 4.90 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 60154 | 2924 | 0.84% |
| 2025-02-20 | 4.87 | 4.89 | 0.02 | 0.41% | 4.86 | 4.92 | 52545 | 2569 | 0.73% |
| 2025-02-19 | 4.85 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 50577 | 2457 | 0.71% |
| 2025-02-18 | 4.96 | 4.84 | -0.14 | -2.81% | 4.81 | 4.98 | 91462 | 4474 | 1.28% |
| 2025-02-17 | 4.97 | 4.98 | 0.00 | 0.00% | 4.95 | 5.03 | 71780 | 3576 | 1.00% |
| 2025-02-14 | 4.99 | 4.98 | -0.04 | -0.80% | 4.96 | 5.05 | 72740 | 3630 | 1.01% |
| 2025-02-13 | 5.03 | 5.02 | -0.02 | -0.40% | 5.00 | 5.05 | 68975 | 3470 | 0.96% |
| 2025-02-12 | 5.05 | 5.04 | 0.00 | 0.00% | 4.99 | 5.07 | 57839 | 2913 | 0.81% |
| 2025-02-11 | 5.09 | 5.04 | -0.04 | -0.79% | 5.01 | 5.09 | 50895 | 2562 | 0.71% |
| 2025-02-10 | 5.00 | 5.08 | 0.08 | 1.60% | 4.98 | 5.08 | 77999 | 3936 | 1.09% |
| 2025-02-07 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.06 | 84228 | 4216 | 1.17% |
| 2025-02-06 | 4.97 | 4.98 | 0.03 | 0.61% | 4.92 | 4.98 | 75505 | 3739 | 1.05% |
| 2025-02-05 | 5.12 | 4.95 | -0.15 | -2.94% | 4.91 | 5.14 | 95024 | 4739 | 1.32% |
| 2025-01-27 | 5.04 | 5.10 | 0.06 | 1.19% | 5.04 | 5.20 | 145803 | 7490 | 2.03% |
| 2025-01-24 | 5.01 | 5.04 | 0.03 | 0.60% | 4.98 | 5.05 | 79497 | 3989 | 1.11% |
| 2025-01-23 | 5.02 | 5.01 | 0.03 | 0.60% | 5.00 | 5.08 | 83152 | 4190 | 1.16% |
| 2025-01-22 | 4.97 | 4.98 | 0.01 | 0.20% | 4.93 | 5.00 | 58839 | 2919 | 0.82% |
| 2025-01-21 | 4.99 | 4.97 | -0.03 | -0.60% | 4.93 | 5.03 | 62910 | 3124 | 0.88% |
| 2025-01-20 | 4.93 | 5.00 | 0.09 | 1.83% | 4.90 | 5.04 | 83240 | 4158 | 1.16% |
| 2025-01-17 | 4.91 | 4.91 | 0.00 | 0.00% | 4.86 | 4.95 | 47916 | 2353 | 0.67% |
| 2025-01-16 | 4.87 | 4.91 | 0.05 | 1.03% | 4.86 | 4.95 | 75427 | 3700 | 1.05% |
| 2025-01-15 | 4.81 | 4.86 | 0.03 | 0.62% | 4.81 | 4.92 | 85506 | 4162 | 1.19% |
| 2025-01-14 | 4.73 | 4.83 | 0.15 | 3.21% | 4.72 | 4.84 | 96697 | 4620 | 1.35% |
| 2025-01-13 | 4.63 | 4.68 | 0.05 | 1.08% | 4.56 | 4.70 | 60741 | 2813 | 0.85% |
| 2025-01-10 | 4.75 | 4.63 | -0.11 | -2.32% | 4.62 | 4.77 | 55427 | 2599 | 0.77% |
| 2025-01-09 | 4.77 | 4.74 | -0.07 | -1.46% | 4.73 | 4.80 | 59646 | 2839 | 0.83% |
| 2025-01-08 | 4.77 | 4.81 | 0.02 | 0.42% | 4.66 | 4.82 | 82595 | 3941 | 1.15% |
| 2025-01-07 | 4.72 | 4.79 | 0.05 | 1.05% | 4.70 | 4.79 | 77559 | 3686 | 1.08% |
| 2025-01-06 | 4.75 | 4.74 | -0.02 | -0.42% | 4.60 | 4.76 | 101449 | 4769 | 1.41% |
| 2025-01-03 | 5.00 | 4.76 | -0.23 | -4.61% | 4.75 | 5.02 | 141612 | 6854 | 1.97% |
| 2025-01-02 | 5.01 | 4.99 | -0.03 | -0.60% | 4.94 | 5.13 | 122591 | 6190 | 1.71% |
| 2024-12-31 | 5.09 | 5.02 | -0.07 | -1.38% | 5.00 | 5.15 | 118912 | 6032 | 1.66% |
| 2024-12-30 | 5.23 | 5.09 | -0.19 | -3.60% | 5.07 | 5.26 | 143798 | 7350 | 2.01% |
| 2024-12-27 | 5.14 | 5.28 | 0.15 | 2.92% | 5.11 | 5.31 | 108931 | 5711 | 1.52% |
| 2024-12-26 | 5.11 | 5.13 | 0.01 | 0.20% | 5.09 | 5.18 | 67468 | 3472 | 0.94% |