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 | 5.13 | 5.20 | 0.03 | 0.58% | 5.11 | 5.22 | 54607 | 2826 | 0.85% |
| 2025-04-02 | 5.22 | 5.17 | -0.02 | -0.39% | 5.13 | 5.25 | 46340 | 2402 | 0.72% |
| 2025-04-01 | 5.07 | 5.19 | 0.13 | 2.57% | 5.05 | 5.23 | 70503 | 3650 | 1.09% |
| 2025-03-31 | 5.17 | 5.06 | -0.11 | -2.13% | 5.00 | 5.18 | 64910 | 3290 | 1.01% |
| 2025-03-28 | 5.23 | 5.17 | -0.08 | -1.52% | 5.16 | 5.32 | 53973 | 2812 | 0.84% |
| 2025-03-27 | 5.33 | 5.25 | -0.08 | -1.50% | 5.20 | 5.34 | 57204 | 3002 | 0.89% |
| 2025-03-26 | 5.26 | 5.33 | 0.06 | 1.14% | 5.22 | 5.38 | 72348 | 3857 | 1.12% |
| 2025-03-25 | 5.22 | 5.27 | 0.05 | 0.96% | 5.16 | 5.29 | 71070 | 3728 | 1.10% |
| 2025-03-24 | 5.30 | 5.22 | -0.08 | -1.51% | 5.12 | 5.38 | 93310 | 4908 | 1.45% |
| 2025-03-21 | 5.26 | 5.30 | 0.04 | 0.76% | 5.24 | 5.45 | 115374 | 6175 | 1.79% |
| 2025-03-20 | 5.27 | 5.26 | 0.01 | 0.19% | 5.19 | 5.33 | 71269 | 3750 | 1.11% |
| 2025-03-19 | 5.24 | 5.25 | -0.02 | -0.38% | 5.21 | 5.30 | 57835 | 3030 | 0.90% |
| 2025-03-18 | 5.28 | 5.27 | -0.01 | -0.19% | 5.20 | 5.30 | 76026 | 3998 | 1.18% |
| 2025-03-17 | 5.19 | 5.28 | 0.13 | 2.52% | 5.16 | 5.34 | 113059 | 5928 | 1.75% |
| 2025-03-14 | 5.05 | 5.15 | 0.09 | 1.78% | 5.02 | 5.16 | 83666 | 4274 | 1.30% |
| 2025-03-13 | 5.08 | 5.06 | 0.01 | 0.20% | 4.98 | 5.08 | 57242 | 2879 | 0.89% |
| 2025-03-12 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.10 | 45517 | 2302 | 0.71% |
| 2025-03-11 | 5.03 | 5.08 | 0.03 | 0.59% | 4.98 | 5.08 | 42839 | 2154 | 0.66% |
| 2025-03-10 | 5.00 | 5.05 | 0.10 | 2.02% | 4.92 | 5.09 | 67440 | 3405 | 1.05% |
| 2025-03-07 | 5.03 | 4.95 | -0.07 | -1.39% | 4.94 | 5.03 | 40547 | 2016 | 0.63% |
| 2025-03-06 | 4.95 | 5.02 | 0.09 | 1.83% | 4.90 | 5.03 | 57495 | 2867 | 0.89% |
| 2025-03-05 | 5.03 | 4.93 | -0.09 | -1.79% | 4.84 | 5.03 | 71490 | 3499 | 1.11% |
| 2025-03-04 | 4.97 | 5.02 | 0.02 | 0.40% | 4.97 | 5.03 | 42154 | 2110 | 0.65% |
| 2025-03-03 | 4.94 | 5.00 | 0.05 | 1.01% | 4.94 | 5.09 | 55516 | 2798 | 0.86% |
| 2025-02-28 | 5.05 | 4.95 | -0.14 | -2.75% | 4.94 | 5.09 | 55859 | 2794 | 0.87% |
| 2025-02-27 | 5.14 | 5.09 | -0.05 | -0.97% | 5.02 | 5.15 | 52770 | 2674 | 0.82% |
| 2025-02-26 | 5.12 | 5.14 | 0.08 | 1.58% | 5.08 | 5.18 | 72029 | 3696 | 1.12% |
| 2025-02-25 | 5.07 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 58749 | 2978 | 0.91% |
| 2025-02-24 | 5.05 | 5.08 | 0.07 | 1.40% | 5.00 | 5.11 | 69869 | 3538 | 1.08% |
| 2025-02-21 | 5.03 | 5.01 | -0.02 | -0.40% | 4.95 | 5.05 | 50358 | 2513 | 0.78% |
| 2025-02-20 | 4.99 | 5.03 | 0.05 | 1.00% | 4.95 | 5.04 | 50359 | 2519 | 0.78% |
| 2025-02-19 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 5.01 | 56365 | 2799 | 0.87% |
| 2025-02-18 | 5.14 | 4.97 | -0.12 | -2.36% | 4.95 | 5.17 | 65846 | 3329 | 1.02% |
| 2025-02-17 | 5.02 | 5.09 | 0.09 | 1.80% | 5.01 | 5.13 | 64034 | 3248 | 0.99% |
| 2025-02-14 | 5.05 | 5.00 | -0.02 | -0.40% | 4.99 | 5.07 | 45543 | 2286 | 0.71% |
| 2025-02-13 | 5.07 | 5.02 | -0.05 | -0.99% | 5.01 | 5.09 | 42135 | 2129 | 0.65% |
| 2025-02-12 | 5.07 | 5.07 | 0.01 | 0.20% | 5.01 | 5.09 | 47119 | 2380 | 0.73% |
| 2025-02-11 | 5.10 | 5.06 | -0.04 | -0.78% | 5.01 | 5.11 | 42825 | 2161 | 0.66% |
| 2025-02-10 | 5.06 | 5.10 | 0.07 | 1.39% | 5.00 | 5.10 | 54488 | 2761 | 0.85% |
| 2025-02-07 | 4.96 | 5.03 | 0.06 | 1.21% | 4.94 | 5.09 | 65558 | 3296 | 1.02% |
| 2025-02-06 | 4.93 | 4.97 | 0.01 | 0.20% | 4.84 | 4.98 | 47466 | 2334 | 0.74% |
| 2025-02-05 | 4.99 | 4.96 | 0.04 | 0.81% | 4.90 | 4.99 | 38360 | 1897 | 0.59% |
| 2025-01-27 | 4.88 | 4.92 | 0.06 | 1.23% | 4.86 | 5.06 | 51789 | 2575 | 0.80% |
| 2025-01-24 | 4.85 | 4.86 | -0.02 | -0.41% | 4.79 | 4.90 | 49006 | 2370 | 0.76% |
| 2025-01-23 | 4.93 | 4.88 | -0.01 | -0.20% | 4.88 | 5.00 | 56742 | 2810 | 0.88% |
| 2025-01-22 | 4.92 | 4.89 | -0.04 | -0.81% | 4.86 | 4.95 | 32646 | 1598 | 0.51% |
| 2025-01-21 | 4.99 | 4.93 | -0.03 | -0.60% | 4.86 | 5.01 | 41401 | 2032 | 0.64% |
| 2025-01-20 | 4.92 | 4.96 | 0.09 | 1.85% | 4.85 | 4.99 | 49915 | 2465 | 0.77% |
| 2025-01-17 | 4.95 | 4.87 | -0.06 | -1.22% | 4.86 | 4.95 | 31808 | 1553 | 0.49% |
| 2025-01-16 | 4.94 | 4.93 | 0.04 | 0.82% | 4.89 | 5.01 | 44567 | 2209 | 0.69% |
| 2025-01-15 | 4.93 | 4.89 | -0.02 | -0.41% | 4.85 | 4.95 | 43216 | 2116 | 0.67% |
| 2025-01-14 | 4.77 | 4.91 | 0.21 | 4.47% | 4.71 | 4.91 | 50076 | 2427 | 0.78% |
| 2025-01-13 | 4.64 | 4.70 | 0.02 | 0.43% | 4.56 | 4.73 | 36391 | 1693 | 0.56% |
| 2025-01-10 | 4.83 | 4.68 | -0.15 | -3.11% | 4.68 | 4.86 | 50181 | 2389 | 0.78% |
| 2025-01-09 | 4.81 | 4.83 | -0.01 | -0.21% | 4.79 | 4.88 | 37435 | 1812 | 0.58% |
| 2025-01-08 | 4.83 | 4.84 | 0.01 | 0.21% | 4.69 | 4.87 | 47654 | 2284 | 0.74% |
| 2025-01-07 | 4.72 | 4.83 | 0.08 | 1.68% | 4.72 | 4.85 | 40533 | 1942 | 0.63% |
| 2025-01-06 | 4.73 | 4.75 | 0.04 | 0.85% | 4.54 | 4.80 | 44497 | 2093 | 0.69% |
| 2025-01-03 | 4.93 | 4.71 | -0.22 | -4.46% | 4.71 | 4.97 | 60255 | 2909 | 0.93% |
| 2025-01-02 | 5.05 | 4.93 | -0.12 | -2.38% | 4.88 | 5.11 | 57283 | 2869 | 0.89% |
| 2024-12-31 | 5.15 | 5.05 | -0.07 | -1.37% | 5.03 | 5.18 | 46321 | 2358 | 0.72% |
| 2024-12-30 | 5.28 | 5.12 | -0.14 | -2.66% | 5.08 | 5.29 | 52618 | 2700 | 0.82% |
| 2024-12-27 | 5.16 | 5.26 | 0.16 | 3.14% | 5.14 | 5.32 | 67812 | 3560 | 1.05% |
| 2024-12-26 | 5.01 | 5.10 | 0.06 | 1.19% | 5.01 | 5.17 | 37031 | 1895 | 0.57% |