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 | 5.19 | 5.26 | 0.10 | 1.94% | 5.12 | 5.29 | 66676 | 3487 | 1.99% |
| 2025-04-02 | 5.28 | 5.16 | -0.02 | -0.39% | 5.14 | 5.28 | 65562 | 3406 | 1.95% |
| 2025-04-01 | 5.18 | 5.18 | 0.05 | 0.97% | 5.17 | 5.32 | 95635 | 5015 | 2.85% |
| 2025-03-31 | 5.18 | 5.13 | -0.10 | -1.91% | 5.01 | 5.26 | 91481 | 4666 | 2.73% |
| 2025-03-28 | 5.40 | 5.23 | -0.24 | -4.39% | 5.22 | 5.42 | 114947 | 6102 | 3.43% |
| 2025-03-27 | 5.45 | 5.47 | 0.02 | 0.37% | 5.31 | 5.68 | 155184 | 8470 | 4.63% |
| 2025-03-26 | 5.25 | 5.45 | 0.16 | 3.02% | 5.20 | 5.65 | 181975 | 9882 | 5.42% |
| 2025-03-25 | 5.49 | 5.29 | -0.22 | -3.99% | 5.20 | 5.49 | 237414 | 12546 | 7.08% |
| 2025-03-24 | 5.71 | 5.51 | -0.45 | -7.55% | 5.38 | 5.78 | 338097 | 18792 | 10.08% |
| 2025-03-21 | 5.67 | 5.96 | 0.23 | 4.01% | 5.65 | 6.05 | 512690 | 30009 | 15.28% |
| 2025-03-20 | 5.44 | 5.73 | 0.29 | 5.33% | 5.41 | 5.98 | 356832 | 20891 | 10.64% |
| 2025-03-19 | 5.51 | 5.44 | -0.08 | -1.45% | 5.41 | 5.55 | 67346 | 3681 | 2.01% |
| 2025-03-18 | 5.68 | 5.52 | -0.14 | -2.47% | 5.51 | 5.70 | 110405 | 6130 | 3.29% |
| 2025-03-17 | 5.64 | 5.66 | 0.02 | 0.35% | 5.64 | 5.85 | 128251 | 7316 | 3.82% |
| 2025-03-14 | 5.42 | 5.64 | 0.15 | 2.73% | 5.42 | 5.65 | 172772 | 9585 | 5.15% |
| 2025-03-13 | 5.38 | 5.49 | 0.12 | 2.23% | 5.27 | 5.56 | 129677 | 7022 | 3.87% |
| 2025-03-12 | 5.35 | 5.37 | 0.01 | 0.19% | 5.31 | 5.38 | 31022 | 1660 | 0.92% |
| 2025-03-11 | 5.27 | 5.36 | 0.09 | 1.71% | 5.22 | 5.36 | 43043 | 2282 | 1.28% |
| 2025-03-10 | 5.22 | 5.27 | 0.02 | 0.38% | 5.22 | 5.32 | 42637 | 2249 | 1.27% |
| 2025-03-07 | 5.30 | 5.25 | -0.05 | -0.94% | 5.23 | 5.34 | 36228 | 1913 | 1.08% |
| 2025-03-06 | 5.31 | 5.30 | -0.01 | -0.19% | 5.24 | 5.34 | 53324 | 2823 | 1.59% |
| 2025-03-05 | 5.32 | 5.31 | -0.01 | -0.19% | 5.23 | 5.37 | 46667 | 2466 | 1.39% |
| 2025-03-04 | 5.25 | 5.32 | 0.10 | 1.92% | 5.19 | 5.33 | 39186 | 2069 | 1.17% |
| 2025-03-03 | 5.25 | 5.22 | -0.03 | -0.57% | 5.20 | 5.32 | 53421 | 2811 | 1.59% |
| 2025-02-28 | 5.28 | 5.25 | -0.07 | -1.32% | 5.24 | 5.32 | 52236 | 2760 | 1.56% |
| 2025-02-27 | 5.24 | 5.32 | 0.07 | 1.33% | 5.17 | 5.33 | 56242 | 2954 | 1.68% |
| 2025-02-26 | 5.19 | 5.25 | 0.09 | 1.74% | 5.17 | 5.28 | 34384 | 1804 | 1.02% |
| 2025-02-25 | 5.23 | 5.16 | -0.08 | -1.53% | 5.14 | 5.25 | 36387 | 1888 | 1.08% |
| 2025-02-24 | 5.19 | 5.24 | 0.13 | 2.54% | 5.14 | 5.28 | 60221 | 3143 | 1.80% |
| 2025-02-21 | 5.24 | 5.11 | -0.12 | -2.29% | 5.08 | 5.25 | 46933 | 2404 | 1.40% |
| 2025-02-20 | 5.22 | 5.23 | 0.02 | 0.38% | 5.18 | 5.25 | 32904 | 1718 | 0.98% |
| 2025-02-19 | 5.14 | 5.21 | 0.06 | 1.17% | 5.13 | 5.22 | 40255 | 2085 | 1.20% |
| 2025-02-18 | 5.22 | 5.15 | -0.12 | -2.28% | 5.13 | 5.26 | 53907 | 2805 | 1.61% |
| 2025-02-17 | 5.18 | 5.27 | 0.16 | 3.13% | 5.11 | 5.30 | 50743 | 2651 | 1.51% |
| 2025-02-14 | 5.13 | 5.11 | -0.02 | -0.39% | 5.08 | 5.19 | 39546 | 2026 | 1.18% |
| 2025-02-13 | 5.18 | 5.13 | -0.05 | -0.97% | 5.10 | 5.21 | 32066 | 1653 | 0.96% |
| 2025-02-12 | 5.16 | 5.18 | 0.00 | 0.00% | 5.13 | 5.22 | 52615 | 2721 | 1.57% |
| 2025-02-11 | 5.22 | 5.18 | -0.07 | -1.33% | 5.14 | 5.28 | 35331 | 1831 | 1.06% |
| 2025-02-10 | 5.12 | 5.25 | 0.13 | 2.54% | 5.12 | 5.25 | 50256 | 2598 | 1.50% |
| 2025-02-07 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.18 | 48348 | 2481 | 1.45% |
| 2025-02-06 | 5.07 | 5.10 | 0.05 | 0.99% | 4.97 | 5.10 | 60964 | 3076 | 1.82% |
| 2025-02-05 | 5.06 | 5.05 | 0.03 | 0.60% | 4.98 | 5.11 | 61875 | 3127 | 1.85% |
| 2025-01-27 | 5.00 | 5.02 | 0.01 | 0.20% | 4.96 | 5.18 | 73991 | 3766 | 2.21% |
| 2025-01-24 | 4.90 | 5.01 | 0.10 | 2.04% | 4.87 | 5.03 | 68712 | 3402 | 2.06% |
| 2025-01-23 | 4.93 | 4.91 | 0.06 | 1.24% | 4.87 | 4.99 | 40708 | 2009 | 1.22% |
| 2025-01-22 | 4.95 | 4.85 | -0.07 | -1.42% | 4.78 | 4.95 | 41820 | 2028 | 1.25% |
| 2025-01-21 | 5.06 | 4.92 | -0.13 | -2.57% | 4.85 | 5.09 | 48164 | 2374 | 1.44% |
| 2025-01-20 | 4.97 | 5.05 | 0.09 | 1.81% | 4.85 | 5.08 | 63774 | 3199 | 1.91% |
| 2025-01-17 | 4.91 | 4.96 | 0.01 | 0.20% | 4.85 | 4.98 | 47712 | 2352 | 1.43% |
| 2025-01-16 | 4.90 | 4.95 | 0.06 | 1.23% | 4.87 | 4.98 | 45014 | 2220 | 1.35% |
| 2025-01-15 | 4.92 | 4.89 | -0.03 | -0.61% | 4.84 | 4.96 | 50250 | 2459 | 1.50% |
| 2025-01-14 | 4.66 | 4.92 | 0.24 | 5.13% | 4.66 | 4.92 | 74079 | 3567 | 2.22% |
| 2025-01-13 | 4.60 | 4.68 | 0.10 | 2.18% | 4.49 | 4.85 | 87094 | 4088 | 2.61% |
| 2025-01-10 | 4.62 | 4.58 | -0.07 | -1.51% | 4.57 | 4.72 | 69365 | 3230 | 2.08% |
| 2025-01-09 | 4.58 | 4.65 | 0.05 | 1.09% | 4.51 | 4.71 | 48826 | 2264 | 1.46% |
| 2025-01-08 | 4.58 | 4.60 | 0.02 | 0.44% | 4.45 | 4.70 | 65820 | 3007 | 1.97% |
| 2025-01-07 | 4.42 | 4.58 | 0.16 | 3.62% | 4.39 | 4.59 | 53589 | 2401 | 1.60% |
| 2025-01-06 | 4.45 | 4.42 | -0.06 | -1.34% | 4.23 | 4.51 | 67730 | 2979 | 2.03% |
| 2025-01-03 | 4.81 | 4.48 | -0.33 | -6.86% | 4.44 | 4.88 | 115977 | 5325 | 3.47% |
| 2025-01-02 | 4.73 | 4.81 | 0.08 | 1.69% | 4.72 | 5.03 | 134456 | 6585 | 3.91% |
| 2024-12-31 | 4.79 | 4.73 | -0.07 | -1.46% | 4.73 | 4.88 | 73261 | 3515 | 2.13% |
| 2024-12-30 | 4.90 | 4.80 | -0.16 | -3.23% | 4.70 | 4.95 | 71147 | 3405 | 2.07% |
| 2024-12-27 | 4.82 | 4.96 | 0.14 | 2.90% | 4.77 | 5.04 | 80042 | 3958 | 2.33% |
| 2024-12-26 | 4.73 | 4.82 | 0.05 | 1.05% | 4.73 | 4.90 | 87042 | 4202 | 2.53% |
| 2024-12-25 | 4.92 | 4.77 | -0.18 | -3.64% | 4.68 | 4.93 | 86541 | 4123 | 2.51% |