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 | 4.92 | 4.94 | -0.03 | -0.60% | 4.89 | 5.00 | 233544 | 11555 | 2.09% |
| 2025-04-02 | 4.97 | 4.97 | -0.02 | -0.40% | 4.94 | 5.06 | 238674 | 11942 | 2.14% |
| 2025-04-01 | 4.88 | 4.99 | 0.13 | 2.67% | 4.86 | 5.03 | 345374 | 17134 | 3.09% |
| 2025-03-31 | 4.87 | 4.86 | -0.07 | -1.42% | 4.75 | 4.89 | 303793 | 14621 | 2.72% |
| 2025-03-28 | 5.02 | 4.93 | -0.10 | -1.99% | 4.93 | 5.08 | 313071 | 15606 | 2.81% |
| 2025-03-27 | 5.02 | 5.03 | -0.01 | -0.20% | 4.94 | 5.09 | 307561 | 15463 | 2.76% |
| 2025-03-26 | 4.99 | 5.04 | 0.03 | 0.60% | 4.97 | 5.08 | 282596 | 14240 | 2.53% |
| 2025-03-25 | 5.05 | 5.01 | -0.07 | -1.38% | 4.96 | 5.08 | 350488 | 17582 | 3.14% |
| 2025-03-24 | 5.28 | 5.08 | -0.21 | -3.97% | 4.93 | 5.29 | 690697 | 35134 | 6.19% |
| 2025-03-21 | 5.43 | 5.29 | -0.17 | -3.11% | 5.28 | 5.45 | 529504 | 28288 | 4.74% |
| 2025-03-20 | 5.44 | 5.46 | 0.02 | 0.37% | 5.38 | 5.57 | 451996 | 24851 | 4.05% |
| 2025-03-19 | 5.53 | 5.44 | -0.11 | -1.98% | 5.40 | 5.53 | 395003 | 21556 | 3.54% |
| 2025-03-18 | 5.55 | 5.55 | -0.01 | -0.18% | 5.49 | 5.61 | 448185 | 24831 | 4.02% |
| 2025-03-17 | 5.52 | 5.56 | 0.06 | 1.09% | 5.47 | 5.62 | 556195 | 30888 | 4.98% |
| 2025-03-14 | 5.33 | 5.50 | 0.13 | 2.42% | 5.27 | 5.51 | 645013 | 35051 | 5.78% |
| 2025-03-13 | 5.45 | 5.37 | -0.10 | -1.83% | 5.27 | 5.48 | 533319 | 28499 | 4.78% |
| 2025-03-12 | 5.38 | 5.47 | 0.09 | 1.67% | 5.37 | 5.55 | 715583 | 39266 | 6.41% |
| 2025-03-11 | 5.22 | 5.38 | 0.06 | 1.13% | 5.20 | 5.46 | 569917 | 30458 | 5.11% |
| 2025-03-10 | 5.41 | 5.32 | -0.11 | -2.03% | 5.26 | 5.42 | 424126 | 22566 | 3.80% |
| 2025-03-07 | 5.51 | 5.43 | -0.12 | -2.16% | 5.37 | 5.57 | 571649 | 31326 | 5.12% |
| 2025-03-06 | 5.48 | 5.55 | 0.11 | 2.02% | 5.46 | 5.62 | 742251 | 41157 | 6.65% |
| 2025-03-05 | 5.28 | 5.44 | 0.15 | 2.84% | 5.22 | 5.45 | 673423 | 36034 | 6.03% |
| 2025-03-04 | 5.12 | 5.29 | 0.11 | 2.12% | 5.11 | 5.31 | 399254 | 20945 | 3.58% |
| 2025-03-03 | 5.18 | 5.18 | -0.02 | -0.38% | 5.12 | 5.32 | 467889 | 24461 | 4.19% |
| 2025-02-28 | 5.47 | 5.20 | -0.33 | -5.97% | 5.15 | 5.50 | 671633 | 35587 | 6.02% |
| 2025-02-27 | 5.61 | 5.53 | -0.12 | -2.12% | 5.41 | 5.67 | 712462 | 39428 | 6.38% |
| 2025-02-26 | 5.61 | 5.65 | 0.05 | 0.89% | 5.60 | 5.74 | 750434 | 42384 | 6.72% |
| 2025-02-25 | 5.49 | 5.60 | 0.00 | 0.00% | 5.46 | 5.76 | 959549 | 54055 | 8.60% |
| 2025-02-24 | 5.63 | 5.60 | -0.01 | -0.18% | 5.50 | 5.69 | 685828 | 38246 | 6.15% |
| 2025-02-21 | 5.50 | 5.61 | 0.12 | 2.19% | 5.44 | 5.66 | 873489 | 48647 | 7.83% |
| 2025-02-20 | 5.45 | 5.49 | 0.06 | 1.10% | 5.38 | 5.51 | 549656 | 29993 | 4.93% |
| 2025-02-19 | 5.29 | 5.43 | 0.18 | 3.43% | 5.24 | 5.44 | 574953 | 30889 | 5.15% |
| 2025-02-18 | 5.57 | 5.25 | -0.33 | -5.91% | 5.23 | 5.57 | 739537 | 39862 | 6.63% |
| 2025-02-17 | 5.57 | 5.58 | 0.06 | 1.09% | 5.51 | 5.64 | 657725 | 36673 | 5.89% |
| 2025-02-14 | 5.49 | 5.52 | 0.03 | 0.55% | 5.38 | 5.55 | 630289 | 34557 | 5.65% |
| 2025-02-13 | 5.61 | 5.49 | -0.16 | -2.83% | 5.46 | 5.63 | 745521 | 41159 | 6.68% |
| 2025-02-12 | 5.47 | 5.65 | 0.18 | 3.29% | 5.45 | 5.73 | 1021600 | 57066 | 9.15% |
| 2025-02-11 | 5.52 | 5.47 | -0.09 | -1.62% | 5.43 | 5.54 | 636807 | 34829 | 5.71% |
| 2025-02-10 | 5.44 | 5.56 | 0.09 | 1.65% | 5.44 | 5.62 | 778673 | 43264 | 6.98% |
| 2025-02-07 | 5.46 | 5.47 | -0.03 | -0.55% | 5.35 | 5.55 | 991922 | 54306 | 8.89% |
| 2025-02-06 | 5.33 | 5.50 | 0.14 | 2.61% | 5.26 | 5.50 | 852543 | 46147 | 7.64% |
| 2025-02-05 | 5.40 | 5.36 | 0.03 | 0.56% | 5.33 | 5.43 | 650265 | 34934 | 5.83% |
| 2025-01-27 | 5.31 | 5.33 | 0.05 | 0.95% | 5.26 | 5.46 | 763319 | 40899 | 6.84% |
| 2025-01-24 | 5.20 | 5.28 | 0.07 | 1.34% | 5.16 | 5.29 | 503632 | 26452 | 4.51% |
| 2025-01-23 | 5.27 | 5.21 | 0.01 | 0.19% | 5.20 | 5.39 | 656198 | 34790 | 5.88% |
| 2025-01-22 | 5.24 | 5.20 | -0.09 | -1.70% | 5.17 | 5.29 | 482815 | 25202 | 4.33% |
| 2025-01-21 | 5.24 | 5.29 | 0.09 | 1.73% | 5.20 | 5.32 | 687646 | 36152 | 6.16% |
| 2025-01-20 | 5.17 | 5.20 | 0.12 | 2.36% | 5.11 | 5.32 | 816103 | 42678 | 7.31% |
| 2025-01-17 | 5.12 | 5.08 | -0.06 | -1.17% | 5.06 | 5.20 | 590337 | 30232 | 5.29% |
| 2025-01-16 | 5.18 | 5.14 | 0.06 | 1.18% | 5.10 | 5.40 | 910346 | 47468 | 8.16% |
| 2025-01-15 | 5.07 | 5.08 | -0.02 | -0.39% | 5.01 | 5.21 | 1007612 | 51555 | 9.03% |
| 2025-01-14 | 4.84 | 5.10 | 0.59 | 13.08% | 4.79 | 5.15 | 1181230 | 59358 | 10.59% |
| 2025-01-13 | 4.40 | 4.51 | 0.07 | 1.58% | 4.27 | 4.52 | 363802 | 16054 | 3.26% |
| 2025-01-10 | 4.62 | 4.44 | -0.19 | -4.10% | 4.43 | 4.68 | 369644 | 16918 | 3.31% |
| 2025-01-09 | 4.57 | 4.63 | 0.02 | 0.43% | 4.56 | 4.66 | 345317 | 15998 | 3.09% |
| 2025-01-08 | 4.60 | 4.61 | -0.04 | -0.86% | 4.46 | 4.67 | 433493 | 19806 | 3.88% |
| 2025-01-07 | 4.49 | 4.65 | 0.17 | 3.79% | 4.48 | 4.65 | 409609 | 18713 | 3.67% |
| 2025-01-06 | 4.45 | 4.48 | 0.04 | 0.90% | 4.32 | 4.55 | 376670 | 16798 | 3.38% |
| 2025-01-03 | 4.66 | 4.44 | -0.22 | -4.72% | 4.42 | 4.70 | 438611 | 19944 | 3.93% |
| 2025-01-02 | 4.83 | 4.66 | -0.19 | -3.92% | 4.61 | 4.89 | 420062 | 19946 | 3.76% |
| 2024-12-31 | 5.07 | 4.85 | -0.22 | -4.34% | 4.84 | 5.13 | 448070 | 22199 | 4.02% |
| 2024-12-30 | 5.09 | 5.07 | -0.02 | -0.39% | 4.95 | 5.12 | 306140 | 15465 | 2.74% |
| 2024-12-27 | 5.06 | 5.09 | 0.01 | 0.20% | 5.03 | 5.19 | 426143 | 21845 | 3.82% |
| 2024-12-26 | 4.96 | 5.08 | 0.07 | 1.40% | 4.96 | 5.22 | 470122 | 24092 | 4.21% |