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 | 4.95 | 4.95 | -0.08 | -1.59% | 4.92 | 5.04 | 219621 | 10912 | 1.79% |
| 2025-04-02 | 5.08 | 5.03 | -0.02 | -0.40% | 5.02 | 5.10 | 172530 | 8732 | 1.41% |
| 2025-04-01 | 5.02 | 5.05 | 0.04 | 0.80% | 5.01 | 5.11 | 218638 | 11061 | 1.78% |
| 2025-03-31 | 5.01 | 5.01 | -0.05 | -0.99% | 4.92 | 5.04 | 306457 | 15232 | 2.50% |
| 2025-03-28 | 5.07 | 5.06 | 0.00 | 0.00% | 5.05 | 5.18 | 275375 | 14030 | 2.24% |
| 2025-03-27 | 5.11 | 5.06 | -0.10 | -1.94% | 5.02 | 5.18 | 381170 | 19404 | 3.11% |
| 2025-03-26 | 5.17 | 5.16 | -0.01 | -0.19% | 5.12 | 5.28 | 348909 | 18132 | 2.84% |
| 2025-03-25 | 5.22 | 5.17 | -0.06 | -1.15% | 5.15 | 5.37 | 479933 | 25199 | 3.91% |
| 2025-03-24 | 5.42 | 5.23 | -0.19 | -3.51% | 5.10 | 5.45 | 727262 | 37987 | 5.93% |
| 2025-03-21 | 5.45 | 5.42 | -0.08 | -1.45% | 5.41 | 5.68 | 1050888 | 58177 | 8.57% |
| 2025-03-20 | 5.35 | 5.50 | 0.08 | 1.48% | 5.33 | 5.57 | 886357 | 48452 | 7.22% |
| 2025-03-19 | 5.26 | 5.42 | 0.15 | 2.85% | 5.20 | 5.46 | 1025629 | 55024 | 8.36% |
| 2025-03-18 | 5.27 | 5.27 | 0.03 | 0.57% | 5.22 | 5.32 | 499951 | 26328 | 4.07% |
| 2025-03-17 | 5.22 | 5.24 | 0.07 | 1.35% | 5.18 | 5.31 | 434367 | 22749 | 3.54% |
| 2025-03-14 | 5.09 | 5.17 | 0.09 | 1.77% | 5.02 | 5.17 | 353665 | 18095 | 2.88% |
| 2025-03-13 | 5.17 | 5.08 | -0.10 | -1.93% | 5.03 | 5.20 | 373396 | 18980 | 3.04% |
| 2025-03-12 | 5.21 | 5.18 | -0.01 | -0.19% | 5.16 | 5.26 | 391732 | 20398 | 3.19% |
| 2025-03-11 | 5.10 | 5.19 | 0.02 | 0.39% | 5.06 | 5.19 | 354498 | 18236 | 2.89% |
| 2025-03-10 | 5.23 | 5.17 | -0.09 | -1.71% | 5.14 | 5.28 | 496503 | 25761 | 4.05% |
| 2025-03-07 | 5.16 | 5.26 | 0.06 | 1.15% | 5.15 | 5.43 | 949578 | 50243 | 7.74% |
| 2025-03-06 | 5.09 | 5.20 | 0.13 | 2.56% | 5.09 | 5.25 | 602678 | 31238 | 4.91% |
| 2025-03-05 | 5.11 | 5.07 | -0.06 | -1.17% | 4.99 | 5.16 | 447583 | 22572 | 3.65% |
| 2025-03-04 | 5.08 | 5.13 | -0.02 | -0.39% | 5.07 | 5.21 | 528787 | 27183 | 4.31% |
| 2025-03-03 | 5.10 | 5.15 | 0.04 | 0.78% | 5.03 | 5.29 | 652197 | 33683 | 5.32% |
| 2025-02-28 | 5.46 | 5.11 | -0.37 | -6.75% | 5.09 | 5.54 | 996125 | 52360 | 8.12% |
| 2025-02-27 | 5.70 | 5.48 | -0.36 | -6.16% | 5.38 | 5.76 | 1469155 | 81742 | 11.97% |
| 2025-02-26 | 5.52 | 5.84 | 0.23 | 4.10% | 5.52 | 6.00 | 1854135 | 107650 | 15.11% |
| 2025-02-25 | 5.35 | 5.61 | 0.12 | 2.19% | 5.22 | 5.80 | 1587159 | 87744 | 12.94% |
| 2025-02-24 | 5.49 | 5.49 | -0.02 | -0.36% | 5.23 | 5.52 | 1132114 | 60901 | 9.23% |
| 2025-02-21 | 4.82 | 5.51 | 0.66 | 13.61% | 4.81 | 5.62 | 1986233 | 105767 | 16.19% |
| 2025-02-20 | 4.76 | 4.85 | 0.08 | 1.68% | 4.73 | 4.87 | 385480 | 18531 | 3.14% |
| 2025-02-19 | 4.70 | 4.77 | 0.06 | 1.27% | 4.68 | 4.77 | 325543 | 15414 | 2.65% |
| 2025-02-18 | 4.79 | 4.71 | -0.07 | -1.46% | 4.69 | 4.94 | 553489 | 26777 | 4.51% |
| 2025-02-17 | 4.71 | 4.78 | 0.07 | 1.49% | 4.70 | 4.83 | 284002 | 13533 | 2.31% |
| 2025-02-14 | 4.75 | 4.71 | -0.03 | -0.63% | 4.70 | 4.78 | 232987 | 11036 | 1.90% |
| 2025-02-13 | 4.78 | 4.74 | -0.05 | -1.04% | 4.73 | 4.82 | 263030 | 12541 | 2.14% |
| 2025-02-12 | 4.70 | 4.79 | 0.05 | 1.05% | 4.70 | 4.79 | 232174 | 11042 | 1.89% |
| 2025-02-11 | 4.82 | 4.74 | -0.04 | -0.84% | 4.69 | 4.83 | 236658 | 11203 | 1.93% |
| 2025-02-10 | 4.68 | 4.78 | 0.08 | 1.70% | 4.67 | 4.79 | 296768 | 14081 | 2.42% |
| 2025-02-07 | 4.68 | 4.70 | 0.04 | 0.86% | 4.63 | 4.78 | 383594 | 18045 | 3.13% |
| 2025-02-06 | 4.51 | 4.66 | 0.19 | 4.25% | 4.46 | 4.66 | 361810 | 16575 | 2.95% |
| 2025-02-05 | 4.43 | 4.47 | 0.07 | 1.59% | 4.39 | 4.50 | 219012 | 9758 | 1.79% |
| 2025-01-27 | 4.45 | 4.40 | -0.04 | -0.90% | 4.38 | 4.53 | 221854 | 9850 | 1.81% |
| 2025-01-24 | 4.41 | 4.44 | 0.02 | 0.45% | 4.37 | 4.46 | 200192 | 8858 | 1.63% |
| 2025-01-23 | 4.48 | 4.42 | 0.00 | 0.00% | 4.42 | 4.57 | 216331 | 9742 | 1.76% |
| 2025-01-22 | 4.49 | 4.42 | -0.09 | -2.00% | 4.39 | 4.49 | 160575 | 7110 | 1.31% |
| 2025-01-21 | 4.60 | 4.51 | -0.05 | -1.10% | 4.47 | 4.61 | 183103 | 8261 | 1.49% |
| 2025-01-20 | 4.55 | 4.56 | 0.03 | 0.66% | 4.53 | 4.59 | 172476 | 7871 | 1.41% |
| 2025-01-17 | 4.56 | 4.53 | -0.07 | -1.52% | 4.51 | 4.60 | 173885 | 7910 | 1.42% |
| 2025-01-16 | 4.57 | 4.60 | 0.07 | 1.55% | 4.55 | 4.68 | 290776 | 13431 | 2.37% |
| 2025-01-15 | 4.56 | 4.53 | -0.01 | -0.22% | 4.48 | 4.62 | 285398 | 12968 | 2.33% |
| 2025-01-14 | 4.33 | 4.54 | 0.23 | 5.34% | 4.33 | 4.55 | 382429 | 17107 | 3.12% |
| 2025-01-13 | 4.23 | 4.31 | 0.02 | 0.47% | 4.17 | 4.34 | 154623 | 6588 | 1.26% |
| 2025-01-10 | 4.43 | 4.29 | -0.15 | -3.38% | 4.29 | 4.47 | 212609 | 9325 | 1.73% |
| 2025-01-09 | 4.41 | 4.44 | -0.02 | -0.45% | 4.41 | 4.48 | 195295 | 8686 | 1.59% |
| 2025-01-08 | 4.41 | 4.46 | 0.03 | 0.68% | 4.24 | 4.48 | 307830 | 13492 | 2.51% |
| 2025-01-07 | 4.35 | 4.43 | 0.08 | 1.84% | 4.31 | 4.43 | 230108 | 10080 | 1.88% |
| 2025-01-06 | 4.26 | 4.35 | 0.08 | 1.87% | 4.15 | 4.42 | 301800 | 13013 | 2.46% |
| 2025-01-03 | 4.46 | 4.27 | -0.18 | -4.04% | 4.26 | 4.49 | 278941 | 12170 | 2.27% |
| 2025-01-02 | 4.52 | 4.45 | -0.06 | -1.33% | 4.41 | 4.59 | 272503 | 12251 | 2.22% |
| 2024-12-31 | 4.65 | 4.51 | -0.13 | -2.80% | 4.50 | 4.68 | 272317 | 12470 | 2.22% |
| 2024-12-30 | 4.70 | 4.64 | -0.06 | -1.28% | 4.58 | 4.73 | 206218 | 9562 | 1.68% |
| 2024-12-27 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.80 | 318157 | 15059 | 2.59% |
| 2024-12-26 | 4.60 | 4.65 | 0.05 | 1.09% | 4.58 | 4.70 | 272168 | 12689 | 2.22% |