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 | 5.09 | 5.16 | -0.02 | -0.39% | 5.08 | 5.28 | 622686 | 32366 | 6.70% |
| 2025-04-02 | 4.98 | 5.18 | 0.20 | 4.02% | 4.98 | 5.70 | 760173 | 39589 | 8.18% |
| 2025-04-01 | 5.09 | 4.98 | -0.12 | -2.35% | 4.96 | 5.18 | 620163 | 31377 | 6.68% |
| 2025-03-31 | 5.20 | 5.10 | -0.26 | -4.85% | 4.85 | 5.24 | 1054552 | 52892 | 11.35% |
| 2025-03-28 | 4.78 | 5.36 | 0.57 | 11.90% | 4.77 | 5.75 | 1326176 | 72623 | 14.28% |
| 2025-03-27 | 4.78 | 4.79 | -0.03 | -0.62% | 4.72 | 4.83 | 132047 | 6306 | 1.42% |
| 2025-03-26 | 4.74 | 4.82 | 0.08 | 1.69% | 4.73 | 4.84 | 151341 | 7262 | 1.63% |
| 2025-03-25 | 4.75 | 4.74 | -0.03 | -0.63% | 4.68 | 4.79 | 130807 | 6187 | 1.41% |
| 2025-03-24 | 4.86 | 4.77 | -0.07 | -1.45% | 4.63 | 4.89 | 254014 | 12058 | 2.73% |
| 2025-03-21 | 5.00 | 4.84 | -0.17 | -3.39% | 4.82 | 5.02 | 301103 | 14783 | 3.24% |
| 2025-03-20 | 5.05 | 5.01 | -0.07 | -1.38% | 5.00 | 5.11 | 173339 | 8762 | 1.87% |
| 2025-03-19 | 5.15 | 5.08 | -0.10 | -1.93% | 5.05 | 5.18 | 167430 | 8533 | 1.80% |
| 2025-03-18 | 5.23 | 5.18 | -0.06 | -1.15% | 5.15 | 5.25 | 154692 | 8024 | 1.67% |
| 2025-03-17 | 5.22 | 5.24 | 0.03 | 0.58% | 5.16 | 5.27 | 223073 | 11636 | 2.40% |
| 2025-03-14 | 5.08 | 5.21 | 0.18 | 3.58% | 5.01 | 5.24 | 293578 | 15125 | 3.16% |
| 2025-03-13 | 5.15 | 5.03 | -0.14 | -2.71% | 4.97 | 5.16 | 239049 | 12018 | 2.57% |
| 2025-03-12 | 5.12 | 5.17 | 0.05 | 0.98% | 5.11 | 5.26 | 246456 | 12800 | 2.65% |
| 2025-03-11 | 4.97 | 5.12 | 0.04 | 0.79% | 4.97 | 5.12 | 169642 | 8591 | 1.83% |
| 2025-03-10 | 5.10 | 5.08 | -0.03 | -0.59% | 5.01 | 5.11 | 158678 | 8022 | 1.71% |
| 2025-03-07 | 5.22 | 5.11 | -0.13 | -2.48% | 5.07 | 5.28 | 254107 | 13139 | 2.74% |
| 2025-03-06 | 5.02 | 5.24 | 0.24 | 4.80% | 5.01 | 5.27 | 337006 | 17414 | 3.63% |
| 2025-03-05 | 5.03 | 5.00 | -0.06 | -1.19% | 4.92 | 5.06 | 168464 | 8374 | 1.81% |
| 2025-03-04 | 4.95 | 5.06 | 0.05 | 1.00% | 4.94 | 5.07 | 148547 | 7449 | 1.60% |
| 2025-03-03 | 4.99 | 5.01 | 0.01 | 0.20% | 4.93 | 5.09 | 195278 | 9822 | 2.10% |
| 2025-02-28 | 5.20 | 5.00 | -0.26 | -4.94% | 4.97 | 5.24 | 323899 | 16471 | 3.49% |
| 2025-02-27 | 5.31 | 5.26 | -0.05 | -0.94% | 5.17 | 5.47 | 361092 | 19245 | 3.89% |
| 2025-02-26 | 5.31 | 5.31 | 0.03 | 0.57% | 5.27 | 5.37 | 253636 | 13471 | 2.73% |
| 2025-02-25 | 5.33 | 5.28 | -0.12 | -2.22% | 5.23 | 5.37 | 271890 | 14401 | 2.93% |
| 2025-02-24 | 5.32 | 5.40 | 0.06 | 1.12% | 5.25 | 5.43 | 337183 | 18056 | 3.63% |
| 2025-02-21 | 5.30 | 5.34 | 0.07 | 1.33% | 5.15 | 5.40 | 364920 | 19267 | 3.93% |
| 2025-02-20 | 5.29 | 5.27 | -0.05 | -0.94% | 5.21 | 5.39 | 270442 | 14320 | 2.91% |
| 2025-02-19 | 5.22 | 5.32 | 0.08 | 1.53% | 5.17 | 5.33 | 302601 | 15947 | 3.26% |
| 2025-02-18 | 5.50 | 5.24 | -0.30 | -5.42% | 5.21 | 5.56 | 422830 | 22664 | 4.55% |
| 2025-02-17 | 5.68 | 5.54 | -0.14 | -2.46% | 5.47 | 5.75 | 550291 | 30561 | 5.92% |
| 2025-02-14 | 5.80 | 5.68 | -0.20 | -3.40% | 5.52 | 5.80 | 665212 | 37574 | 7.16% |
| 2025-02-13 | 5.57 | 5.88 | 0.33 | 5.95% | 5.46 | 6.09 | 985388 | 57170 | 10.61% |
| 2025-02-12 | 5.42 | 5.55 | 0.11 | 2.02% | 5.38 | 5.65 | 506917 | 28193 | 5.46% |
| 2025-02-11 | 5.39 | 5.44 | 0.04 | 0.74% | 5.29 | 5.50 | 372706 | 20102 | 4.01% |
| 2025-02-10 | 5.23 | 5.40 | 0.21 | 4.05% | 5.21 | 5.41 | 418883 | 22291 | 4.51% |
| 2025-02-07 | 5.13 | 5.19 | 0.02 | 0.39% | 5.11 | 5.24 | 373504 | 19301 | 4.02% |
| 2025-02-06 | 5.00 | 5.17 | 0.16 | 3.19% | 4.95 | 5.22 | 337547 | 17263 | 3.63% |
| 2025-02-05 | 4.97 | 5.01 | 0.14 | 2.87% | 4.97 | 5.12 | 267556 | 13463 | 2.88% |
| 2025-01-27 | 5.08 | 4.87 | -0.18 | -3.56% | 4.87 | 5.15 | 290631 | 14463 | 3.13% |
| 2025-01-24 | 4.90 | 5.05 | 0.14 | 2.85% | 4.83 | 5.06 | 266216 | 13280 | 2.87% |
| 2025-01-23 | 4.93 | 4.91 | 0.04 | 0.82% | 4.90 | 5.06 | 217077 | 10823 | 2.34% |
| 2025-01-22 | 4.99 | 4.87 | -0.16 | -3.18% | 4.85 | 4.99 | 189168 | 9277 | 2.04% |
| 2025-01-21 | 5.03 | 5.03 | 0.02 | 0.40% | 5.01 | 5.12 | 254356 | 12845 | 2.74% |
| 2025-01-20 | 5.01 | 5.01 | 0.00 | 0.00% | 4.92 | 5.14 | 298064 | 15040 | 3.21% |
| 2025-01-17 | 5.20 | 5.01 | -0.08 | -1.57% | 4.98 | 5.28 | 392259 | 20062 | 4.22% |
| 2025-01-16 | 5.04 | 5.09 | 0.09 | 1.80% | 4.98 | 5.25 | 320647 | 16402 | 3.45% |
| 2025-01-15 | 4.98 | 5.00 | 0.08 | 1.63% | 4.90 | 5.07 | 334809 | 16701 | 3.60% |
| 2025-01-14 | 4.65 | 4.92 | 0.34 | 7.42% | 4.63 | 4.93 | 284504 | 13686 | 3.06% |
| 2025-01-13 | 4.51 | 4.58 | -0.02 | -0.43% | 4.40 | 4.60 | 198367 | 8976 | 2.14% |
| 2025-01-10 | 4.84 | 4.60 | -0.26 | -5.35% | 4.60 | 4.96 | 249904 | 11968 | 2.69% |
| 2025-01-09 | 4.80 | 4.86 | 0.00 | 0.00% | 4.77 | 4.95 | 193040 | 9433 | 2.08% |
| 2025-01-08 | 4.76 | 4.86 | 0.09 | 1.89% | 4.62 | 4.88 | 271719 | 12917 | 2.92% |
| 2025-01-07 | 4.66 | 4.77 | 0.13 | 2.80% | 4.65 | 4.77 | 187747 | 8846 | 2.02% |
| 2025-01-06 | 4.68 | 4.64 | -0.06 | -1.28% | 4.49 | 4.72 | 239007 | 11029 | 2.57% |
| 2025-01-03 | 4.97 | 4.70 | -0.28 | -5.62% | 4.66 | 5.03 | 269473 | 12952 | 2.90% |
| 2025-01-02 | 5.04 | 4.98 | -0.05 | -0.99% | 4.91 | 5.16 | 229611 | 11571 | 2.47% |
| 2024-12-31 | 5.26 | 5.03 | -0.21 | -4.01% | 5.02 | 5.31 | 257604 | 13222 | 2.77% |
| 2024-12-30 | 5.34 | 5.24 | -0.16 | -2.96% | 5.15 | 5.37 | 248979 | 13068 | 2.68% |
| 2024-12-27 | 5.45 | 5.40 | -0.09 | -1.64% | 5.39 | 5.56 | 240068 | 13131 | 2.58% |
| 2024-12-26 | 5.27 | 5.49 | 0.22 | 4.17% | 5.26 | 5.54 | 323494 | 17532 | 3.48% |
| 2024-12-25 | 5.46 | 5.27 | -0.23 | -4.18% | 5.15 | 5.47 | 311315 | 16403 | 3.35% |