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 | 5.20 | 5.23 | -0.02 | -0.38% | 5.16 | 5.25 | 189803 | 9896 | 0.74% |
| 2025-04-02 | 5.21 | 5.25 | 0.04 | 0.77% | 5.19 | 5.33 | 280681 | 14779 | 1.10% |
| 2025-04-01 | 5.08 | 5.21 | 0.12 | 2.36% | 5.08 | 5.22 | 270866 | 14030 | 1.06% |
| 2025-03-31 | 5.16 | 5.09 | -0.09 | -1.74% | 5.08 | 5.19 | 265223 | 13578 | 1.04% |
| 2025-03-28 | 5.16 | 5.18 | 0.01 | 0.19% | 5.12 | 5.25 | 263983 | 13693 | 1.03% |
| 2025-03-27 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.21 | 198661 | 10267 | 0.78% |
| 2025-03-26 | 5.13 | 5.15 | 0.00 | 0.00% | 5.10 | 5.18 | 216404 | 11120 | 0.85% |
| 2025-03-25 | 5.20 | 5.15 | -0.04 | -0.77% | 5.13 | 5.26 | 316947 | 16421 | 1.24% |
| 2025-03-24 | 5.05 | 5.19 | 0.17 | 3.39% | 5.04 | 5.20 | 601960 | 30905 | 2.35% |
| 2025-03-21 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.14 | 381881 | 19256 | 1.49% |
| 2025-03-20 | 5.00 | 4.97 | -0.04 | -0.80% | 4.95 | 5.02 | 160771 | 8004 | 0.63% |
| 2025-03-19 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.05 | 135480 | 6797 | 0.53% |
| 2025-03-18 | 5.02 | 5.04 | 0.03 | 0.60% | 4.98 | 5.05 | 187751 | 9411 | 0.73% |
| 2025-03-17 | 5.05 | 5.01 | -0.03 | -0.60% | 4.99 | 5.09 | 231839 | 11676 | 0.91% |
| 2025-03-14 | 4.90 | 5.04 | 0.16 | 3.28% | 4.89 | 5.07 | 477252 | 23896 | 1.87% |
| 2025-03-13 | 4.81 | 4.88 | 0.07 | 1.46% | 4.79 | 4.91 | 328337 | 15956 | 1.28% |
| 2025-03-12 | 4.86 | 4.81 | -0.04 | -0.82% | 4.78 | 4.86 | 247491 | 11899 | 0.97% |
| 2025-03-11 | 4.83 | 4.85 | 0.00 | 0.00% | 4.78 | 4.85 | 202243 | 9737 | 0.79% |
| 2025-03-10 | 4.88 | 4.85 | -0.01 | -0.21% | 4.83 | 4.90 | 154356 | 7492 | 0.60% |
| 2025-03-07 | 4.90 | 4.86 | -0.05 | -1.02% | 4.84 | 4.91 | 165079 | 8046 | 0.65% |
| 2025-03-06 | 4.90 | 4.91 | 0.02 | 0.41% | 4.85 | 4.93 | 180466 | 8819 | 0.71% |
| 2025-03-05 | 4.96 | 4.89 | -0.06 | -1.21% | 4.87 | 4.97 | 189546 | 9278 | 0.74% |
| 2025-03-04 | 4.95 | 4.95 | -0.02 | -0.40% | 4.93 | 5.00 | 161815 | 8027 | 0.63% |
| 2025-03-03 | 4.93 | 4.97 | 0.02 | 0.40% | 4.93 | 5.02 | 199575 | 9957 | 0.78% |
| 2025-02-28 | 5.00 | 4.95 | -0.08 | -1.59% | 4.92 | 5.03 | 228273 | 11343 | 0.89% |
| 2025-02-27 | 4.97 | 5.03 | 0.07 | 1.41% | 4.96 | 5.06 | 318256 | 15936 | 1.24% |
| 2025-02-26 | 4.90 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 180444 | 8902 | 0.71% |
| 2025-02-25 | 4.94 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 186985 | 9179 | 0.73% |
| 2025-02-24 | 4.83 | 4.95 | 0.10 | 2.06% | 4.83 | 5.02 | 334242 | 16501 | 1.31% |
| 2025-02-21 | 4.83 | 4.85 | 0.00 | 0.00% | 4.79 | 4.87 | 201231 | 9738 | 0.79% |
| 2025-02-20 | 4.89 | 4.85 | -0.05 | -1.02% | 4.83 | 4.90 | 215836 | 10488 | 0.84% |
| 2025-02-19 | 4.90 | 4.90 | 0.00 | 0.00% | 4.83 | 4.92 | 196683 | 9601 | 0.77% |
| 2025-02-18 | 5.03 | 4.90 | -0.13 | -2.58% | 4.88 | 5.04 | 329022 | 16235 | 1.29% |
| 2025-02-17 | 5.00 | 5.03 | 0.07 | 1.41% | 4.94 | 5.11 | 335092 | 16831 | 1.31% |
| 2025-02-14 | 4.94 | 4.96 | 0.01 | 0.20% | 4.94 | 5.05 | 242741 | 12107 | 0.95% |
| 2025-02-13 | 5.03 | 4.95 | -0.04 | -0.80% | 4.95 | 5.04 | 177958 | 8861 | 0.70% |
| 2025-02-12 | 5.02 | 4.99 | -0.02 | -0.40% | 4.95 | 5.06 | 170817 | 8545 | 0.67% |
| 2025-02-11 | 4.98 | 5.01 | 0.04 | 0.80% | 4.92 | 5.03 | 220187 | 10958 | 0.86% |
| 2025-02-10 | 5.05 | 4.97 | -0.06 | -1.19% | 4.94 | 5.06 | 258936 | 12896 | 1.01% |
| 2025-02-07 | 4.99 | 5.03 | 0.05 | 1.00% | 4.96 | 5.07 | 224009 | 11268 | 0.88% |
| 2025-02-06 | 4.96 | 4.98 | 0.02 | 0.40% | 4.89 | 4.98 | 202748 | 10006 | 0.79% |
| 2025-02-05 | 5.06 | 4.96 | -0.08 | -1.59% | 4.93 | 5.08 | 206690 | 10325 | 0.81% |
| 2025-01-27 | 5.01 | 5.04 | 0.02 | 0.40% | 5.01 | 5.12 | 180776 | 9156 | 0.71% |
| 2025-01-24 | 5.04 | 5.02 | -0.05 | -0.99% | 5.01 | 5.09 | 209379 | 10559 | 0.82% |
| 2025-01-23 | 5.06 | 5.07 | 0.06 | 1.20% | 5.05 | 5.17 | 237469 | 12098 | 0.93% |
| 2025-01-22 | 5.13 | 5.01 | -0.07 | -1.38% | 4.98 | 5.13 | 157202 | 7884 | 0.61% |
| 2025-01-21 | 5.18 | 5.08 | 0.00 | 0.00% | 4.96 | 5.18 | 345027 | 17395 | 1.35% |
| 2025-01-20 | 4.95 | 5.08 | 0.20 | 4.10% | 4.95 | 5.20 | 432625 | 22070 | 1.69% |
| 2025-01-17 | 4.80 | 4.88 | 0.05 | 1.04% | 4.78 | 4.92 | 199320 | 9683 | 0.78% |
| 2025-01-16 | 4.76 | 4.83 | 0.08 | 1.68% | 4.76 | 4.84 | 270728 | 13027 | 1.06% |
| 2025-01-15 | 4.82 | 4.75 | -0.06 | -1.25% | 4.66 | 4.82 | 262205 | 12387 | 1.03% |
| 2025-01-14 | 4.67 | 4.81 | 0.14 | 3.00% | 4.63 | 4.83 | 304515 | 14498 | 1.19% |
| 2025-01-13 | 4.75 | 4.67 | -0.12 | -2.51% | 4.62 | 4.90 | 404192 | 19008 | 1.58% |
| 2025-01-10 | 5.15 | 4.79 | -0.36 | -6.99% | 4.78 | 5.15 | 552650 | 27236 | 2.16% |
| 2025-01-09 | 5.36 | 5.15 | -0.08 | -1.53% | 5.14 | 5.50 | 478529 | 25175 | 1.87% |
| 2025-01-08 | 5.35 | 5.23 | -0.14 | -2.61% | 5.19 | 5.37 | 282345 | 14867 | 1.10% |
| 2025-01-07 | 5.34 | 5.37 | 0.04 | 0.75% | 5.28 | 5.39 | 153390 | 8198 | 0.60% |
| 2025-01-06 | 5.45 | 5.33 | -0.16 | -2.91% | 5.30 | 5.49 | 243287 | 13106 | 0.95% |
| 2025-01-03 | 5.53 | 5.49 | -0.02 | -0.36% | 5.44 | 5.58 | 267728 | 14753 | 1.05% |
| 2025-01-02 | 5.64 | 5.51 | -0.16 | -2.82% | 5.45 | 5.73 | 242150 | 13540 | 0.95% |
| 2024-12-31 | 5.76 | 5.67 | -0.09 | -1.56% | 5.65 | 5.77 | 226263 | 12908 | 0.88% |
| 2024-12-30 | 5.83 | 5.76 | -0.08 | -1.37% | 5.73 | 5.85 | 203204 | 11756 | 0.79% |
| 2024-12-27 | 5.83 | 5.84 | 0.00 | 0.00% | 5.77 | 5.88 | 175301 | 10215 | 0.69% |
| 2024-12-26 | 5.73 | 5.84 | 0.07 | 1.21% | 5.73 | 5.92 | 264484 | 15400 | 1.03% |