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 | 5.00 | 5.10 | 0.05 | 0.99% | 4.99 | 5.16 | 108867 | 5550 | 1.60% |
| 2025-04-02 | 5.08 | 5.05 | -0.05 | -0.98% | 5.03 | 5.12 | 115256 | 5838 | 1.70% |
| 2025-04-01 | 5.05 | 5.10 | 0.05 | 0.99% | 5.02 | 5.19 | 193270 | 9907 | 2.85% |
| 2025-03-31 | 5.07 | 5.05 | -0.06 | -1.17% | 4.92 | 5.08 | 183193 | 9168 | 2.70% |
| 2025-03-28 | 5.23 | 5.11 | -0.12 | -2.29% | 5.08 | 5.26 | 189498 | 9741 | 2.79% |
| 2025-03-27 | 5.31 | 5.23 | -0.09 | -1.69% | 5.18 | 5.31 | 119500 | 6268 | 1.76% |
| 2025-03-26 | 5.30 | 5.32 | -0.01 | -0.19% | 5.28 | 5.37 | 162248 | 8639 | 2.39% |
| 2025-03-25 | 5.19 | 5.33 | 0.12 | 2.30% | 5.14 | 5.35 | 207215 | 10871 | 3.05% |
| 2025-03-24 | 5.42 | 5.21 | -0.20 | -3.70% | 5.09 | 5.44 | 242625 | 12706 | 3.57% |
| 2025-03-21 | 5.36 | 5.41 | 0.02 | 0.37% | 5.36 | 5.49 | 237900 | 12923 | 3.51% |
| 2025-03-20 | 5.42 | 5.39 | -0.03 | -0.55% | 5.38 | 5.45 | 130494 | 7051 | 1.92% |
| 2025-03-19 | 5.43 | 5.42 | -0.03 | -0.55% | 5.38 | 5.48 | 186606 | 10120 | 2.75% |
| 2025-03-18 | 5.40 | 5.45 | 0.06 | 1.11% | 5.35 | 5.48 | 220793 | 11926 | 3.25% |
| 2025-03-17 | 5.29 | 5.39 | 0.10 | 1.89% | 5.29 | 5.42 | 218918 | 11750 | 3.23% |
| 2025-03-14 | 5.16 | 5.29 | 0.13 | 2.52% | 5.14 | 5.32 | 204912 | 10744 | 3.02% |
| 2025-03-13 | 5.24 | 5.16 | -0.07 | -1.34% | 5.11 | 5.25 | 149142 | 7693 | 2.20% |
| 2025-03-12 | 5.26 | 5.23 | -0.04 | -0.76% | 5.20 | 5.30 | 169325 | 8888 | 2.49% |
| 2025-03-11 | 5.15 | 5.27 | 0.08 | 1.54% | 5.09 | 5.33 | 175480 | 9119 | 2.59% |
| 2025-03-10 | 5.20 | 5.19 | -0.01 | -0.19% | 5.15 | 5.25 | 113524 | 5890 | 1.67% |
| 2025-03-07 | 5.31 | 5.20 | -0.13 | -2.44% | 5.17 | 5.32 | 178701 | 9362 | 2.63% |
| 2025-03-06 | 5.20 | 5.33 | 0.12 | 2.30% | 5.17 | 5.36 | 186239 | 9845 | 2.74% |
| 2025-03-05 | 5.26 | 5.21 | -0.08 | -1.51% | 5.13 | 5.28 | 147730 | 7644 | 2.18% |
| 2025-03-04 | 5.15 | 5.29 | 0.12 | 2.32% | 5.13 | 5.32 | 139055 | 7267 | 2.05% |
| 2025-03-03 | 5.18 | 5.17 | -0.01 | -0.19% | 5.13 | 5.29 | 145892 | 7612 | 2.15% |
| 2025-02-28 | 5.26 | 5.18 | -0.11 | -2.08% | 5.17 | 5.37 | 207923 | 10943 | 3.06% |
| 2025-02-27 | 5.40 | 5.29 | -0.10 | -1.86% | 5.20 | 5.42 | 187316 | 9896 | 2.76% |
| 2025-02-26 | 5.37 | 5.39 | 0.04 | 0.75% | 5.33 | 5.46 | 174528 | 9377 | 2.57% |
| 2025-02-25 | 5.44 | 5.35 | -0.06 | -1.11% | 5.34 | 5.47 | 231086 | 12462 | 3.40% |
| 2025-02-24 | 5.26 | 5.41 | 0.14 | 2.66% | 5.23 | 5.46 | 287037 | 15447 | 4.23% |
| 2025-02-21 | 5.22 | 5.27 | 0.05 | 0.96% | 5.15 | 5.30 | 177899 | 9322 | 2.62% |
| 2025-02-20 | 5.23 | 5.22 | 0.00 | 0.00% | 5.14 | 5.25 | 157742 | 8196 | 2.32% |
| 2025-02-19 | 5.16 | 5.22 | 0.06 | 1.16% | 5.16 | 5.23 | 118907 | 6187 | 1.75% |
| 2025-02-18 | 5.36 | 5.16 | -0.22 | -4.09% | 5.14 | 5.39 | 196964 | 10329 | 2.90% |
| 2025-02-17 | 5.29 | 5.38 | 0.12 | 2.28% | 5.26 | 5.45 | 185920 | 9979 | 2.74% |
| 2025-02-14 | 5.29 | 5.26 | -0.05 | -0.94% | 5.22 | 5.35 | 159280 | 8400 | 2.35% |
| 2025-02-13 | 5.34 | 5.31 | -0.03 | -0.56% | 5.30 | 5.44 | 192907 | 10324 | 2.84% |
| 2025-02-12 | 5.29 | 5.34 | 0.05 | 0.95% | 5.28 | 5.35 | 173927 | 9254 | 2.56% |
| 2025-02-11 | 5.29 | 5.29 | -0.01 | -0.19% | 5.19 | 5.38 | 209492 | 11048 | 3.09% |
| 2025-02-10 | 5.17 | 5.30 | 0.15 | 2.91% | 5.17 | 5.32 | 205882 | 10812 | 3.03% |
| 2025-02-07 | 5.04 | 5.15 | 0.10 | 1.98% | 5.02 | 5.20 | 192508 | 9902 | 2.84% |
| 2025-02-06 | 4.98 | 5.05 | 0.06 | 1.20% | 4.93 | 5.06 | 145772 | 7305 | 2.15% |
| 2025-02-05 | 4.98 | 4.99 | 0.05 | 1.01% | 4.93 | 5.01 | 102507 | 5102 | 1.51% |
| 2025-01-27 | 5.03 | 4.94 | -0.05 | -1.00% | 4.92 | 5.06 | 128765 | 6426 | 1.90% |
| 2025-01-24 | 4.96 | 4.99 | -0.13 | -2.54% | 4.93 | 5.01 | 230585 | 11465 | 3.40% |
| 2025-01-23 | 5.18 | 5.12 | 0.00 | 0.00% | 5.11 | 5.32 | 170417 | 8894 | 2.51% |
| 2025-01-22 | 5.15 | 5.12 | -0.05 | -0.97% | 5.10 | 5.20 | 118838 | 6111 | 1.75% |
| 2025-01-21 | 5.27 | 5.17 | -0.09 | -1.71% | 5.14 | 5.30 | 145768 | 7564 | 2.15% |
| 2025-01-20 | 5.25 | 5.26 | 0.09 | 1.74% | 5.16 | 5.28 | 190933 | 10003 | 2.81% |
| 2025-01-17 | 5.18 | 5.17 | -0.05 | -0.96% | 5.11 | 5.24 | 182174 | 9402 | 2.68% |
| 2025-01-16 | 5.23 | 5.22 | 0.08 | 1.56% | 5.14 | 5.41 | 358094 | 18872 | 5.28% |
| 2025-01-15 | 5.14 | 5.14 | 0.03 | 0.59% | 5.05 | 5.19 | 227465 | 11623 | 3.35% |
| 2025-01-14 | 4.85 | 5.11 | 0.28 | 5.80% | 4.85 | 5.14 | 266075 | 13345 | 3.92% |
| 2025-01-13 | 4.78 | 4.83 | -0.03 | -0.62% | 4.65 | 4.90 | 191912 | 9178 | 2.83% |
| 2025-01-10 | 5.06 | 4.86 | -0.23 | -4.52% | 4.85 | 5.09 | 265506 | 13217 | 3.91% |
| 2025-01-09 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.16 | 182122 | 9314 | 2.68% |
| 2025-01-08 | 5.23 | 5.12 | -0.13 | -2.48% | 4.96 | 5.24 | 293124 | 14963 | 4.32% |
| 2025-01-07 | 5.16 | 5.25 | 0.07 | 1.35% | 5.08 | 5.25 | 252984 | 13076 | 3.73% |
| 2025-01-06 | 5.15 | 5.18 | 0.03 | 0.58% | 4.95 | 5.20 | 264448 | 13469 | 3.90% |
| 2025-01-03 | 5.58 | 5.15 | -0.43 | -7.71% | 5.12 | 5.62 | 454125 | 24059 | 6.69% |
| 2025-01-02 | 5.78 | 5.58 | -0.25 | -4.29% | 5.48 | 5.85 | 445982 | 25188 | 6.58% |
| 2024-12-31 | 6.25 | 5.83 | -0.52 | -8.19% | 5.80 | 6.42 | 655516 | 39667 | 9.67% |
| 2024-12-30 | 6.36 | 6.35 | -0.10 | -1.55% | 6.25 | 6.77 | 704683 | 45905 | 10.39% |
| 2024-12-27 | 6.71 | 6.45 | -0.36 | -5.29% | 6.39 | 6.81 | 820223 | 53600 | 12.10% |
| 2024-12-26 | 6.41 | 6.81 | 0.23 | 3.50% | 6.31 | 7.09 | 1012248 | 67312 | 14.93% |