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 | 4.88 | 4.93 | 0.00 | 0.00% | 4.86 | 5.00 | 116904 | 5757 | 1.63% |
| 2025-04-02 | 4.96 | 4.93 | -0.03 | -0.60% | 4.91 | 5.01 | 84957 | 4211 | 1.19% |
| 2025-04-01 | 4.91 | 4.96 | 0.05 | 1.02% | 4.91 | 5.02 | 99174 | 4935 | 1.38% |
| 2025-03-31 | 4.99 | 4.91 | -0.13 | -2.58% | 4.85 | 5.02 | 165302 | 8124 | 2.31% |
| 2025-03-28 | 5.12 | 5.04 | -0.08 | -1.56% | 5.04 | 5.13 | 127190 | 6453 | 1.77% |
| 2025-03-27 | 5.18 | 5.12 | -0.10 | -1.92% | 5.10 | 5.20 | 140728 | 7242 | 1.96% |
| 2025-03-26 | 5.11 | 5.22 | 0.07 | 1.36% | 5.11 | 5.27 | 174769 | 9127 | 2.44% |
| 2025-03-25 | 5.15 | 5.15 | 0.00 | 0.00% | 5.01 | 5.22 | 204121 | 10452 | 2.85% |
| 2025-03-24 | 5.46 | 5.15 | -0.31 | -5.68% | 5.04 | 5.47 | 379964 | 19898 | 5.30% |
| 2025-03-21 | 5.30 | 5.46 | 0.12 | 2.25% | 5.26 | 5.54 | 462102 | 25088 | 6.45% |
| 2025-03-20 | 5.38 | 5.34 | -0.01 | -0.19% | 5.33 | 5.42 | 131037 | 7039 | 1.83% |
| 2025-03-19 | 5.43 | 5.35 | -0.10 | -1.83% | 5.33 | 5.44 | 176659 | 9488 | 2.46% |
| 2025-03-18 | 5.49 | 5.45 | -0.01 | -0.18% | 5.43 | 5.52 | 149213 | 8162 | 2.08% |
| 2025-03-17 | 5.51 | 5.46 | -0.05 | -0.91% | 5.46 | 5.55 | 139801 | 7670 | 1.95% |
| 2025-03-14 | 5.45 | 5.51 | 0.06 | 1.10% | 5.39 | 5.52 | 191647 | 10511 | 2.67% |
| 2025-03-13 | 5.49 | 5.45 | -0.06 | -1.09% | 5.38 | 5.54 | 236729 | 12896 | 3.30% |
| 2025-03-12 | 5.52 | 5.51 | -0.01 | -0.18% | 5.50 | 5.57 | 206606 | 11431 | 2.88% |
| 2025-03-11 | 5.41 | 5.52 | 0.02 | 0.36% | 5.38 | 5.53 | 205172 | 11197 | 2.86% |
| 2025-03-10 | 5.58 | 5.50 | -0.06 | -1.08% | 5.48 | 5.62 | 227565 | 12575 | 3.17% |
| 2025-03-07 | 5.51 | 5.56 | 0.02 | 0.36% | 5.48 | 5.64 | 408245 | 22693 | 5.70% |
| 2025-03-06 | 5.46 | 5.54 | 0.09 | 1.65% | 5.43 | 5.57 | 306248 | 16878 | 4.27% |
| 2025-03-05 | 5.42 | 5.45 | 0.02 | 0.37% | 5.32 | 5.51 | 248893 | 13454 | 3.47% |
| 2025-03-04 | 5.36 | 5.43 | 0.03 | 0.56% | 5.34 | 5.44 | 202576 | 10914 | 2.83% |
| 2025-03-03 | 5.28 | 5.40 | 0.12 | 2.27% | 5.28 | 5.55 | 306780 | 16707 | 4.28% |
| 2025-02-28 | 5.50 | 5.28 | -0.28 | -5.04% | 5.26 | 5.53 | 326810 | 17598 | 4.56% |
| 2025-02-27 | 5.59 | 5.56 | -0.04 | -0.71% | 5.48 | 5.64 | 326077 | 18124 | 4.55% |
| 2025-02-26 | 5.54 | 5.60 | 0.08 | 1.45% | 5.54 | 5.66 | 311001 | 17408 | 4.34% |
| 2025-02-25 | 5.46 | 5.52 | -0.01 | -0.18% | 5.42 | 5.60 | 313336 | 17335 | 4.37% |
| 2025-02-24 | 5.59 | 5.53 | -0.10 | -1.78% | 5.49 | 5.63 | 402411 | 22284 | 5.61% |
| 2025-02-21 | 5.64 | 5.63 | 0.00 | 0.00% | 5.55 | 5.69 | 484093 | 27172 | 6.75% |
| 2025-02-20 | 5.74 | 5.63 | -0.15 | -2.60% | 5.61 | 5.76 | 409805 | 23228 | 5.72% |
| 2025-02-19 | 5.60 | 5.78 | 0.09 | 1.58% | 5.52 | 5.78 | 517667 | 29322 | 7.22% |
| 2025-02-18 | 5.80 | 5.69 | -0.19 | -3.23% | 5.65 | 6.00 | 580884 | 33977 | 8.10% |
| 2025-02-17 | 6.18 | 5.88 | -0.19 | -3.13% | 5.86 | 6.28 | 756994 | 45259 | 10.56% |
| 2025-02-14 | 5.95 | 6.07 | 0.10 | 1.68% | 5.76 | 6.10 | 938415 | 55938 | 13.09% |
| 2025-02-13 | 5.90 | 5.97 | 0.00 | 0.00% | 5.71 | 6.03 | 864394 | 50754 | 12.06% |
| 2025-02-12 | 5.76 | 5.97 | 0.09 | 1.53% | 5.70 | 6.06 | 869666 | 51628 | 12.13% |
| 2025-02-11 | 6.00 | 5.88 | -0.42 | -6.67% | 5.80 | 6.12 | 1231233 | 73194 | 17.18% |
| 2025-02-10 | 6.15 | 6.30 | 0.71 | 12.70% | 5.86 | 6.54 | 2033226 | 123632 | 28.36% |
| 2025-02-07 | 5.02 | 5.59 | 0.93 | 19.96% | 5.01 | 5.59 | 615672 | 33625 | 8.59% |
| 2025-02-06 | 4.56 | 4.66 | 0.10 | 2.19% | 4.50 | 4.69 | 155775 | 7150 | 2.17% |
| 2025-02-05 | 4.53 | 4.56 | 0.09 | 2.01% | 4.50 | 4.61 | 88209 | 4024 | 1.23% |
| 2025-01-27 | 4.54 | 4.47 | -0.06 | -1.32% | 4.47 | 4.66 | 101090 | 4618 | 1.41% |
| 2025-01-24 | 4.49 | 4.53 | 0.02 | 0.44% | 4.45 | 4.55 | 99566 | 4479 | 1.39% |
| 2025-01-23 | 4.55 | 4.51 | 0.02 | 0.45% | 4.51 | 4.69 | 149971 | 6872 | 2.09% |
| 2025-01-22 | 4.53 | 4.49 | -0.15 | -3.23% | 4.42 | 4.56 | 160836 | 7203 | 2.24% |
| 2025-01-21 | 4.78 | 4.64 | -0.12 | -2.52% | 4.62 | 4.80 | 101639 | 4749 | 1.42% |
| 2025-01-20 | 4.76 | 4.76 | 0.06 | 1.28% | 4.72 | 4.88 | 135177 | 6469 | 1.89% |
| 2025-01-17 | 4.65 | 4.70 | 0.00 | 0.00% | 4.62 | 4.77 | 105955 | 4966 | 1.48% |
| 2025-01-16 | 4.67 | 4.70 | 0.06 | 1.29% | 4.64 | 4.76 | 80071 | 3763 | 1.12% |
| 2025-01-15 | 4.71 | 4.64 | -0.06 | -1.28% | 4.62 | 4.74 | 66051 | 3073 | 0.92% |
| 2025-01-14 | 4.52 | 4.70 | 0.23 | 5.15% | 4.48 | 4.72 | 122681 | 5673 | 1.71% |
| 2025-01-13 | 4.40 | 4.47 | 0.03 | 0.68% | 4.31 | 4.50 | 89842 | 3969 | 1.25% |
| 2025-01-10 | 4.61 | 4.44 | -0.17 | -3.69% | 4.44 | 4.65 | 87840 | 3985 | 1.23% |
| 2025-01-09 | 4.57 | 4.61 | 0.03 | 0.66% | 4.52 | 4.64 | 82756 | 3816 | 1.15% |
| 2025-01-08 | 4.66 | 4.58 | -0.08 | -1.72% | 4.44 | 4.67 | 144558 | 6567 | 2.02% |
| 2025-01-07 | 4.56 | 4.66 | 0.12 | 2.64% | 4.49 | 4.66 | 130767 | 5987 | 1.82% |
| 2025-01-06 | 4.52 | 4.54 | 0.03 | 0.67% | 4.36 | 4.59 | 106662 | 4801 | 1.49% |
| 2025-01-03 | 4.72 | 4.51 | -0.19 | -4.04% | 4.50 | 4.74 | 128228 | 5922 | 1.79% |
| 2025-01-02 | 4.82 | 4.70 | -0.12 | -2.49% | 4.65 | 4.87 | 106040 | 5066 | 1.44% |
| 2024-12-31 | 4.96 | 4.82 | -0.17 | -3.41% | 4.80 | 5.04 | 163614 | 7993 | 2.22% |
| 2024-12-30 | 4.96 | 4.99 | -0.04 | -0.80% | 4.87 | 5.16 | 154676 | 7700 | 2.10% |
| 2024-12-27 | 4.94 | 5.03 | 0.10 | 2.03% | 4.91 | 5.15 | 136138 | 6870 | 1.84% |
| 2024-12-26 | 4.92 | 4.93 | 0.03 | 0.61% | 4.90 | 5.00 | 78699 | 3899 | 1.07% |