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 | 5.10 | 5.16 | 0.04 | 0.78% | 5.05 | 5.24 | 164737 | 8512 | 3.74% |
| 2025-04-02 | 5.12 | 5.12 | 0.00 | 0.00% | 5.05 | 5.19 | 160427 | 8208 | 3.64% |
| 2025-04-01 | 4.87 | 5.12 | 0.26 | 5.35% | 4.87 | 5.24 | 301128 | 15379 | 6.83% |
| 2025-03-31 | 4.98 | 4.86 | -0.15 | -2.99% | 4.81 | 5.01 | 176372 | 8636 | 4.00% |
| 2025-03-28 | 5.18 | 5.01 | -0.20 | -3.84% | 5.01 | 5.25 | 203183 | 10444 | 4.61% |
| 2025-03-27 | 5.10 | 5.21 | 0.10 | 1.96% | 4.96 | 5.21 | 245525 | 12528 | 5.57% |
| 2025-03-26 | 5.11 | 5.11 | -0.03 | -0.58% | 5.09 | 5.16 | 173565 | 8898 | 3.94% |
| 2025-03-25 | 5.07 | 5.14 | 0.08 | 1.58% | 4.97 | 5.15 | 241139 | 12225 | 5.47% |
| 2025-03-24 | 5.23 | 5.06 | -0.14 | -2.69% | 4.95 | 5.26 | 253957 | 12922 | 5.76% |
| 2025-03-21 | 5.34 | 5.20 | -0.04 | -0.76% | 5.16 | 5.40 | 286553 | 15061 | 6.50% |
| 2025-03-20 | 5.36 | 5.24 | -0.06 | -1.13% | 5.23 | 5.40 | 266687 | 14080 | 6.05% |
| 2025-03-19 | 5.35 | 5.30 | -0.07 | -1.30% | 5.26 | 5.40 | 311446 | 16528 | 7.07% |
| 2025-03-18 | 5.50 | 5.37 | -0.11 | -2.01% | 5.31 | 5.56 | 424682 | 22840 | 9.63% |
| 2025-03-17 | 5.60 | 5.48 | -0.34 | -5.84% | 5.41 | 5.72 | 830517 | 45879 | 18.84% |
| 2025-03-14 | 4.87 | 5.82 | 0.97 | 20.00% | 4.87 | 5.82 | 888485 | 48022 | 20.16% |
| 2025-03-13 | 4.90 | 4.85 | -0.05 | -1.02% | 4.80 | 4.95 | 116887 | 5691 | 2.65% |
| 2025-03-12 | 4.92 | 4.90 | 0.00 | 0.00% | 4.89 | 4.97 | 94672 | 4652 | 2.15% |
| 2025-03-11 | 4.86 | 4.90 | 0.00 | 0.00% | 4.80 | 4.91 | 93945 | 4563 | 2.13% |
| 2025-03-10 | 4.84 | 4.90 | 0.07 | 1.45% | 4.84 | 4.99 | 115294 | 5655 | 2.62% |
| 2025-03-07 | 4.95 | 4.83 | -0.13 | -2.62% | 4.80 | 4.97 | 146181 | 7111 | 3.32% |
| 2025-03-06 | 4.93 | 4.96 | 0.07 | 1.43% | 4.88 | 4.98 | 128342 | 6349 | 2.91% |
| 2025-03-05 | 4.98 | 4.89 | -0.08 | -1.61% | 4.84 | 4.99 | 136946 | 6687 | 3.11% |
| 2025-03-04 | 4.86 | 4.97 | 0.05 | 1.02% | 4.85 | 5.01 | 132254 | 6536 | 3.00% |
| 2025-03-03 | 4.99 | 4.92 | -0.07 | -1.40% | 4.89 | 5.08 | 220458 | 11001 | 5.00% |
| 2025-02-28 | 5.04 | 4.99 | -0.07 | -1.38% | 4.96 | 5.13 | 272036 | 13676 | 6.17% |
| 2025-02-27 | 4.97 | 5.06 | 0.09 | 1.81% | 4.95 | 5.18 | 313517 | 15875 | 7.11% |
| 2025-02-26 | 4.92 | 4.97 | 0.05 | 1.02% | 4.91 | 4.98 | 100846 | 4988 | 2.29% |
| 2025-02-25 | 4.92 | 4.92 | -0.02 | -0.40% | 4.86 | 5.04 | 107570 | 5301 | 2.44% |
| 2025-02-24 | 4.87 | 4.94 | 0.07 | 1.44% | 4.81 | 5.06 | 152431 | 7500 | 3.46% |
| 2025-02-21 | 4.96 | 4.87 | -0.03 | -0.61% | 4.79 | 4.97 | 126230 | 6123 | 2.86% |
| 2025-02-20 | 4.85 | 4.90 | 0.04 | 0.82% | 4.85 | 5.02 | 117688 | 5817 | 2.67% |
| 2025-02-19 | 4.82 | 4.86 | 0.04 | 0.83% | 4.77 | 4.88 | 92504 | 4478 | 2.10% |
| 2025-02-18 | 5.04 | 4.82 | -0.22 | -4.37% | 4.77 | 5.05 | 138648 | 6808 | 3.15% |
| 2025-02-17 | 4.93 | 5.04 | 0.09 | 1.82% | 4.93 | 5.13 | 145708 | 7364 | 3.31% |
| 2025-02-14 | 4.91 | 4.95 | 0.04 | 0.81% | 4.89 | 5.05 | 141356 | 7038 | 3.21% |
| 2025-02-13 | 4.91 | 4.91 | -0.01 | -0.20% | 4.87 | 4.95 | 123000 | 6040 | 2.79% |
| 2025-02-12 | 4.91 | 4.92 | 0.01 | 0.20% | 4.86 | 4.95 | 98514 | 4828 | 2.23% |
| 2025-02-11 | 5.02 | 4.91 | -0.09 | -1.80% | 4.87 | 5.04 | 126888 | 6235 | 2.88% |
| 2025-02-10 | 4.88 | 5.00 | 0.17 | 3.52% | 4.85 | 5.01 | 172986 | 8535 | 3.92% |
| 2025-02-07 | 4.69 | 4.83 | 0.13 | 2.77% | 4.68 | 4.89 | 181070 | 8721 | 4.11% |
| 2025-02-06 | 4.74 | 4.70 | 0.04 | 0.86% | 4.55 | 4.74 | 150326 | 6943 | 3.41% |
| 2025-02-05 | 4.58 | 4.66 | 0.16 | 3.56% | 4.53 | 4.66 | 109413 | 5056 | 2.48% |
| 2025-01-27 | 4.58 | 4.50 | -0.02 | -0.44% | 4.49 | 4.64 | 108745 | 4955 | 2.47% |
| 2025-01-24 | 4.58 | 4.52 | -0.05 | -1.09% | 4.45 | 4.59 | 123985 | 5580 | 2.81% |
| 2025-01-23 | 4.62 | 4.57 | 0.01 | 0.22% | 4.57 | 4.72 | 105530 | 4914 | 2.39% |
| 2025-01-22 | 4.65 | 4.56 | -0.09 | -1.94% | 4.54 | 4.65 | 75020 | 3434 | 1.70% |
| 2025-01-21 | 4.80 | 4.65 | -0.14 | -2.92% | 4.62 | 4.84 | 112979 | 5294 | 2.56% |
| 2025-01-20 | 4.74 | 4.79 | 0.09 | 1.91% | 4.67 | 4.82 | 108694 | 5194 | 2.47% |
| 2025-01-17 | 4.75 | 4.70 | -0.08 | -1.67% | 4.70 | 4.77 | 96475 | 4561 | 2.19% |
| 2025-01-16 | 4.78 | 4.78 | 0.04 | 0.84% | 4.71 | 4.87 | 98258 | 4703 | 2.23% |
| 2025-01-15 | 4.80 | 4.74 | -0.04 | -0.84% | 4.70 | 4.82 | 105969 | 5037 | 2.40% |
| 2025-01-14 | 4.60 | 4.78 | 0.25 | 5.52% | 4.56 | 4.79 | 141410 | 6647 | 3.21% |
| 2025-01-13 | 4.48 | 4.53 | 0.00 | 0.00% | 4.30 | 4.57 | 119552 | 5359 | 2.71% |
| 2025-01-10 | 4.73 | 4.53 | -0.20 | -4.23% | 4.52 | 4.78 | 138657 | 6429 | 3.15% |
| 2025-01-09 | 4.72 | 4.73 | -0.06 | -1.25% | 4.66 | 4.84 | 148988 | 7085 | 3.38% |
| 2025-01-08 | 4.75 | 4.79 | 0.04 | 0.84% | 4.62 | 4.91 | 223630 | 10689 | 5.07% |
| 2025-01-07 | 4.79 | 4.75 | -0.09 | -1.86% | 4.60 | 4.82 | 237693 | 11145 | 5.39% |
| 2025-01-06 | 4.63 | 4.84 | 0.23 | 4.99% | 4.50 | 4.97 | 301151 | 14420 | 6.83% |
| 2025-01-03 | 4.89 | 4.61 | -0.23 | -4.75% | 4.57 | 4.92 | 191547 | 9025 | 4.35% |
| 2025-01-02 | 4.89 | 4.84 | -0.06 | -1.22% | 4.79 | 5.05 | 170405 | 8407 | 3.87% |
| 2024-12-31 | 4.99 | 4.90 | -0.10 | -2.00% | 4.89 | 5.10 | 152040 | 7600 | 3.45% |
| 2024-12-30 | 5.10 | 5.00 | -0.15 | -2.91% | 4.93 | 5.15 | 173854 | 8687 | 3.94% |
| 2024-12-27 | 4.95 | 5.15 | 0.22 | 4.46% | 4.92 | 5.25 | 205367 | 10554 | 4.66% |
| 2024-12-26 | 4.90 | 4.93 | 0.01 | 0.20% | 4.90 | 5.00 | 112440 | 5555 | 2.55% |
| 2024-12-25 | 5.14 | 4.92 | -0.18 | -3.53% | 4.84 | 5.16 | 167326 | 8265 | 3.80% |