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 | 4.89 | 4.98 | 0.05 | 1.01% | 4.85 | 5.00 | 131427 | 6504 | 1.58% |
| 2025-04-02 | 4.97 | 4.93 | -0.07 | -1.40% | 4.91 | 5.00 | 111448 | 5508 | 1.34% |
| 2025-04-01 | 4.89 | 5.00 | 0.13 | 2.67% | 4.88 | 5.04 | 144036 | 7188 | 1.74% |
| 2025-03-31 | 4.88 | 4.87 | -0.06 | -1.22% | 4.81 | 4.93 | 121620 | 5917 | 1.47% |
| 2025-03-28 | 5.05 | 4.93 | -0.14 | -2.76% | 4.93 | 5.10 | 147618 | 7369 | 1.78% |
| 2025-03-27 | 5.15 | 5.07 | -0.10 | -1.93% | 5.05 | 5.19 | 134168 | 6831 | 1.62% |
| 2025-03-26 | 5.13 | 5.17 | 0.03 | 0.58% | 5.09 | 5.20 | 138559 | 7149 | 1.67% |
| 2025-03-25 | 5.09 | 5.14 | 0.05 | 0.98% | 5.04 | 5.16 | 156122 | 7994 | 1.88% |
| 2025-03-24 | 5.27 | 5.09 | -0.20 | -3.78% | 4.99 | 5.27 | 275210 | 14078 | 3.32% |
| 2025-03-21 | 5.24 | 5.29 | 0.02 | 0.38% | 5.23 | 5.39 | 318755 | 16977 | 3.84% |
| 2025-03-20 | 5.19 | 5.27 | 0.07 | 1.35% | 5.15 | 5.33 | 277981 | 14628 | 3.35% |
| 2025-03-19 | 5.17 | 5.20 | 0.02 | 0.39% | 5.13 | 5.20 | 158498 | 8195 | 1.91% |
| 2025-03-18 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.22 | 186170 | 9628 | 2.24% |
| 2025-03-17 | 5.22 | 5.19 | -0.05 | -0.95% | 5.18 | 5.28 | 249804 | 13026 | 3.01% |
| 2025-03-14 | 5.00 | 5.24 | 0.23 | 4.59% | 4.95 | 5.30 | 438244 | 22477 | 5.28% |
| 2025-03-13 | 4.85 | 5.01 | 0.16 | 3.30% | 4.83 | 5.12 | 453345 | 22711 | 5.46% |
| 2025-03-12 | 4.81 | 4.85 | 0.03 | 0.62% | 4.80 | 4.89 | 131630 | 6372 | 1.59% |
| 2025-03-11 | 4.75 | 4.82 | 0.02 | 0.42% | 4.72 | 4.82 | 101169 | 4826 | 1.22% |
| 2025-03-10 | 4.75 | 4.80 | 0.05 | 1.05% | 4.75 | 4.84 | 91401 | 4375 | 1.10% |
| 2025-03-07 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.83 | 111442 | 5320 | 1.34% |
| 2025-03-06 | 4.75 | 4.79 | 0.04 | 0.84% | 4.74 | 4.80 | 119838 | 5730 | 1.44% |
| 2025-03-05 | 4.83 | 4.75 | -0.08 | -1.66% | 4.68 | 4.84 | 131981 | 6252 | 1.59% |
| 2025-03-04 | 4.83 | 4.83 | 0.01 | 0.21% | 4.78 | 4.84 | 87391 | 4205 | 1.05% |
| 2025-03-03 | 4.80 | 4.82 | 0.04 | 0.84% | 4.78 | 4.88 | 133325 | 6450 | 1.61% |
| 2025-02-28 | 4.91 | 4.78 | -0.16 | -3.24% | 4.73 | 4.94 | 174955 | 8479 | 2.11% |
| 2025-02-27 | 5.00 | 4.94 | -0.06 | -1.20% | 4.86 | 5.01 | 179695 | 8860 | 2.17% |
| 2025-02-26 | 4.95 | 5.00 | 0.05 | 1.01% | 4.94 | 5.01 | 149732 | 7464 | 1.80% |
| 2025-02-25 | 4.95 | 4.95 | -0.04 | -0.80% | 4.92 | 5.02 | 127227 | 6306 | 1.53% |
| 2025-02-24 | 4.97 | 4.99 | 0.03 | 0.60% | 4.95 | 5.04 | 156526 | 7808 | 1.89% |
| 2025-02-21 | 5.00 | 4.96 | -0.06 | -1.20% | 4.92 | 5.04 | 129777 | 6439 | 1.56% |
| 2025-02-20 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.04 | 82910 | 4143 | 1.00% |
| 2025-02-19 | 4.93 | 4.97 | 0.04 | 0.81% | 4.92 | 4.98 | 98641 | 4884 | 1.19% |
| 2025-02-18 | 5.08 | 4.93 | -0.15 | -2.95% | 4.91 | 5.09 | 110278 | 5511 | 1.33% |
| 2025-02-17 | 4.98 | 5.08 | 0.10 | 2.01% | 4.97 | 5.09 | 132213 | 6663 | 1.59% |
| 2025-02-14 | 4.97 | 4.98 | -0.02 | -0.40% | 4.96 | 5.02 | 88875 | 4431 | 1.07% |
| 2025-02-13 | 5.03 | 5.00 | -0.03 | -0.60% | 4.98 | 5.07 | 103527 | 5195 | 1.25% |
| 2025-02-12 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.03 | 87382 | 4366 | 1.05% |
| 2025-02-11 | 5.07 | 5.00 | -0.07 | -1.38% | 4.97 | 5.08 | 93369 | 4666 | 1.13% |
| 2025-02-10 | 5.02 | 5.07 | 0.07 | 1.40% | 5.01 | 5.07 | 104987 | 5286 | 1.27% |
| 2025-02-07 | 5.01 | 5.00 | 0.01 | 0.20% | 4.98 | 5.08 | 150837 | 7588 | 1.82% |
| 2025-02-06 | 4.88 | 4.99 | 0.12 | 2.46% | 4.84 | 5.00 | 120817 | 5950 | 1.46% |
| 2025-02-05 | 4.89 | 4.87 | 0.03 | 0.62% | 4.84 | 4.90 | 76678 | 3735 | 0.92% |
| 2025-01-27 | 4.87 | 4.84 | 0.01 | 0.21% | 4.83 | 4.95 | 89032 | 4359 | 1.07% |
| 2025-01-24 | 4.82 | 4.83 | 0.00 | 0.00% | 4.81 | 4.89 | 93771 | 4536 | 1.13% |
| 2025-01-23 | 4.87 | 4.83 | 0.03 | 0.63% | 4.83 | 4.97 | 114236 | 5604 | 1.38% |
| 2025-01-22 | 4.83 | 4.80 | -0.04 | -0.83% | 4.77 | 4.83 | 65939 | 3164 | 0.79% |
| 2025-01-21 | 4.92 | 4.84 | -0.07 | -1.43% | 4.81 | 4.94 | 77409 | 3751 | 0.93% |
| 2025-01-20 | 4.92 | 4.91 | 0.02 | 0.41% | 4.85 | 4.97 | 110357 | 5417 | 1.33% |
| 2025-01-17 | 4.91 | 4.89 | -0.04 | -0.81% | 4.81 | 4.93 | 89479 | 4353 | 1.08% |
| 2025-01-16 | 4.93 | 4.93 | 0.05 | 1.02% | 4.89 | 5.03 | 113798 | 5649 | 1.37% |
| 2025-01-15 | 4.94 | 4.88 | -0.05 | -1.01% | 4.86 | 4.96 | 86035 | 4219 | 1.04% |
| 2025-01-14 | 4.76 | 4.93 | 0.18 | 3.79% | 4.76 | 4.94 | 125684 | 6122 | 1.51% |
| 2025-01-13 | 4.62 | 4.75 | 0.03 | 0.64% | 4.62 | 4.78 | 75297 | 3559 | 0.91% |
| 2025-01-10 | 4.94 | 4.72 | -0.19 | -3.87% | 4.72 | 4.95 | 103112 | 4966 | 1.24% |
| 2025-01-09 | 4.85 | 4.91 | 0.04 | 0.82% | 4.82 | 4.95 | 104237 | 5113 | 1.26% |
| 2025-01-08 | 4.93 | 4.87 | -0.09 | -1.81% | 4.73 | 4.96 | 137991 | 6691 | 1.66% |
| 2025-01-07 | 4.93 | 4.96 | 0.04 | 0.81% | 4.85 | 4.99 | 125972 | 6206 | 1.52% |
| 2025-01-06 | 5.03 | 4.92 | -0.15 | -2.96% | 4.85 | 5.06 | 196457 | 9707 | 2.37% |
| 2025-01-03 | 5.55 | 5.07 | -0.54 | -9.63% | 5.06 | 5.56 | 298423 | 15635 | 3.60% |
| 2025-01-02 | 5.88 | 5.61 | -0.18 | -3.11% | 5.50 | 5.90 | 339147 | 19165 | 4.15% |
| 2024-12-31 | 5.48 | 5.79 | 0.35 | 6.43% | 5.46 | 6.05 | 523946 | 30455 | 6.40% |
| 2024-12-30 | 5.61 | 5.44 | -0.13 | -2.33% | 5.42 | 5.62 | 93134 | 5100 | 1.14% |
| 2024-12-27 | 5.50 | 5.57 | 0.07 | 1.27% | 5.49 | 5.62 | 73660 | 4102 | 0.90% |
| 2024-12-26 | 5.47 | 5.50 | 0.03 | 0.55% | 5.46 | 5.53 | 62345 | 3435 | 0.76% |