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 | 5.13 | 0.02 | 0.39% | 5.07 | 5.16 | 142698 | 7307 | 2.73% |
| 2025-04-02 | 5.21 | 5.11 | -0.10 | -1.92% | 5.10 | 5.21 | 182242 | 9376 | 3.48% |
| 2025-04-01 | 5.15 | 5.21 | 0.05 | 0.97% | 5.15 | 5.26 | 195831 | 10218 | 3.74% |
| 2025-03-31 | 5.25 | 5.16 | -0.09 | -1.71% | 5.09 | 5.25 | 165286 | 8521 | 3.16% |
| 2025-03-28 | 5.34 | 5.25 | -0.09 | -1.69% | 5.24 | 5.38 | 159392 | 8426 | 3.04% |
| 2025-03-27 | 5.36 | 5.34 | -0.06 | -1.11% | 5.27 | 5.39 | 193043 | 10282 | 3.69% |
| 2025-03-26 | 5.43 | 5.40 | -0.03 | -0.55% | 5.35 | 5.46 | 264947 | 14339 | 5.06% |
| 2025-03-25 | 5.29 | 5.43 | 0.14 | 2.65% | 5.24 | 5.50 | 378729 | 20471 | 7.23% |
| 2025-03-24 | 5.40 | 5.29 | -0.08 | -1.49% | 5.17 | 5.44 | 285756 | 15138 | 5.46% |
| 2025-03-21 | 5.35 | 5.37 | 0.01 | 0.19% | 5.32 | 5.45 | 279316 | 15054 | 5.34% |
| 2025-03-20 | 5.28 | 5.36 | 0.06 | 1.13% | 5.28 | 5.46 | 241862 | 12958 | 4.62% |
| 2025-03-19 | 5.35 | 5.30 | -0.03 | -0.56% | 5.28 | 5.35 | 177442 | 9409 | 3.39% |
| 2025-03-18 | 5.33 | 5.33 | -0.05 | -0.93% | 5.29 | 5.39 | 269397 | 14367 | 5.15% |
| 2025-03-17 | 5.28 | 5.38 | 0.14 | 2.67% | 5.26 | 5.44 | 526628 | 28122 | 10.06% |
| 2025-03-14 | 5.12 | 5.24 | 0.12 | 2.34% | 5.10 | 5.24 | 343439 | 17815 | 6.56% |
| 2025-03-13 | 5.11 | 5.12 | 0.03 | 0.59% | 5.02 | 5.12 | 191108 | 9706 | 3.65% |
| 2025-03-12 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.12 | 131007 | 6659 | 2.50% |
| 2025-03-11 | 5.02 | 5.09 | 0.02 | 0.39% | 5.00 | 5.09 | 103662 | 5233 | 1.98% |
| 2025-03-10 | 5.01 | 5.07 | 0.05 | 1.00% | 5.01 | 5.09 | 97023 | 4905 | 1.85% |
| 2025-03-07 | 5.07 | 5.02 | -0.05 | -0.99% | 5.00 | 5.08 | 113896 | 5744 | 2.18% |
| 2025-03-06 | 5.02 | 5.07 | 0.07 | 1.40% | 4.98 | 5.09 | 138243 | 6982 | 2.64% |
| 2025-03-05 | 5.05 | 5.00 | -0.06 | -1.19% | 4.95 | 5.06 | 127941 | 6377 | 2.44% |
| 2025-03-04 | 4.97 | 5.06 | 0.05 | 1.00% | 4.97 | 5.07 | 100526 | 5056 | 1.92% |
| 2025-03-03 | 5.02 | 5.01 | 0.01 | 0.20% | 4.98 | 5.09 | 135321 | 6822 | 2.58% |
| 2025-02-28 | 5.10 | 5.00 | -0.13 | -2.53% | 4.99 | 5.11 | 146191 | 7375 | 2.79% |
| 2025-02-27 | 5.17 | 5.13 | -0.05 | -0.97% | 5.06 | 5.19 | 157161 | 8043 | 3.00% |
| 2025-02-26 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.19 | 144615 | 7466 | 2.76% |
| 2025-02-25 | 5.10 | 5.15 | 0.01 | 0.19% | 5.08 | 5.20 | 180032 | 9273 | 3.44% |
| 2025-02-24 | 5.11 | 5.14 | 0.04 | 0.78% | 5.09 | 5.19 | 180648 | 9308 | 3.45% |
| 2025-02-21 | 5.04 | 5.10 | 0.04 | 0.79% | 5.02 | 5.15 | 156809 | 7970 | 3.00% |
| 2025-02-20 | 5.06 | 5.06 | 0.01 | 0.20% | 5.02 | 5.09 | 113854 | 5758 | 2.17% |
| 2025-02-19 | 5.00 | 5.05 | 0.05 | 1.00% | 4.99 | 5.06 | 102434 | 5154 | 1.96% |
| 2025-02-18 | 5.16 | 5.00 | -0.13 | -2.53% | 4.98 | 5.16 | 160639 | 8133 | 3.07% |
| 2025-02-17 | 5.06 | 5.13 | 0.09 | 1.79% | 5.03 | 5.14 | 165431 | 8432 | 3.16% |
| 2025-02-14 | 5.07 | 5.04 | -0.03 | -0.59% | 5.03 | 5.09 | 105260 | 5317 | 2.01% |
| 2025-02-13 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.15 | 132814 | 6769 | 2.54% |
| 2025-02-12 | 5.11 | 5.13 | 0.02 | 0.39% | 5.09 | 5.14 | 112749 | 5764 | 2.15% |
| 2025-02-11 | 5.15 | 5.11 | -0.04 | -0.78% | 5.07 | 5.16 | 125668 | 6412 | 2.40% |
| 2025-02-10 | 5.12 | 5.15 | 0.01 | 0.19% | 5.11 | 5.16 | 195310 | 10032 | 3.73% |
| 2025-02-07 | 5.00 | 5.14 | 0.14 | 2.80% | 4.99 | 5.19 | 291093 | 14827 | 5.56% |
| 2025-02-06 | 4.94 | 5.00 | 0.04 | 0.81% | 4.93 | 5.00 | 124836 | 6211 | 2.38% |
| 2025-02-05 | 4.99 | 4.96 | 0.01 | 0.20% | 4.93 | 4.99 | 87172 | 4318 | 1.67% |
| 2025-01-27 | 4.96 | 4.95 | 0.00 | 0.00% | 4.94 | 5.02 | 110523 | 5501 | 2.11% |
| 2025-01-24 | 4.91 | 4.95 | 0.03 | 0.61% | 4.88 | 4.95 | 103550 | 5100 | 1.98% |
| 2025-01-23 | 4.95 | 4.92 | 0.01 | 0.20% | 4.92 | 5.02 | 135986 | 6757 | 2.60% |
| 2025-01-22 | 4.92 | 4.91 | -0.03 | -0.61% | 4.89 | 4.96 | 81306 | 4004 | 1.55% |
| 2025-01-21 | 4.99 | 4.94 | -0.02 | -0.40% | 4.91 | 4.99 | 94338 | 4660 | 1.80% |
| 2025-01-20 | 4.94 | 4.96 | 0.06 | 1.22% | 4.89 | 4.99 | 123920 | 6132 | 2.37% |
| 2025-01-17 | 4.91 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 103830 | 5083 | 1.98% |
| 2025-01-16 | 4.94 | 4.93 | 0.01 | 0.20% | 4.90 | 4.99 | 154038 | 7613 | 2.94% |
| 2025-01-15 | 4.99 | 4.92 | -0.12 | -2.38% | 4.91 | 5.00 | 206846 | 10220 | 3.95% |
| 2025-01-14 | 4.89 | 5.04 | 0.13 | 2.65% | 4.81 | 5.04 | 378285 | 18718 | 7.23% |
| 2025-01-13 | 5.03 | 4.91 | 0.19 | 4.03% | 4.86 | 5.18 | 379846 | 18946 | 7.26% |
| 2025-01-10 | 4.90 | 4.72 | -0.20 | -4.07% | 4.72 | 4.93 | 198800 | 9592 | 3.80% |
| 2025-01-09 | 4.80 | 4.92 | 0.10 | 2.07% | 4.78 | 5.03 | 202190 | 9931 | 3.86% |
| 2025-01-08 | 4.82 | 4.82 | -0.03 | -0.62% | 4.70 | 4.87 | 122538 | 5875 | 2.34% |
| 2025-01-07 | 4.78 | 4.85 | 0.08 | 1.68% | 4.73 | 4.85 | 115004 | 5515 | 2.20% |
| 2025-01-06 | 4.73 | 4.77 | 0.04 | 0.85% | 4.60 | 4.80 | 131672 | 6229 | 2.52% |
| 2025-01-03 | 4.93 | 4.73 | -0.18 | -3.67% | 4.72 | 4.95 | 178047 | 8577 | 3.40% |
| 2025-01-02 | 5.05 | 4.91 | -0.14 | -2.77% | 4.86 | 5.11 | 176170 | 8792 | 3.37% |
| 2024-12-31 | 5.21 | 5.05 | -0.12 | -2.32% | 5.05 | 5.28 | 184584 | 9482 | 3.53% |
| 2024-12-30 | 5.26 | 5.17 | -0.09 | -1.71% | 5.11 | 5.27 | 133402 | 6899 | 2.55% |
| 2024-12-27 | 5.17 | 5.26 | 0.09 | 1.74% | 5.17 | 5.30 | 144795 | 7614 | 2.77% |
| 2024-12-26 | 5.15 | 5.17 | 0.02 | 0.39% | 5.13 | 5.23 | 103658 | 5372 | 1.98% |