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 | 5.01 | 4.95 | -0.10 | -1.98% | 4.91 | 5.08 | 406670 | 20277 | 4.00% |
| 2025-04-02 | 5.15 | 5.05 | -0.05 | -0.98% | 5.03 | 5.17 | 391164 | 19914 | 3.84% |
| 2025-04-01 | 5.08 | 5.10 | 0.06 | 1.19% | 5.08 | 5.25 | 470850 | 24224 | 4.63% |
| 2025-03-31 | 5.18 | 5.04 | -0.17 | -3.26% | 4.99 | 5.23 | 560541 | 28410 | 5.51% |
| 2025-03-28 | 5.51 | 5.21 | -0.43 | -7.62% | 5.19 | 5.66 | 897124 | 47868 | 8.82% |
| 2025-03-27 | 6.00 | 5.64 | -0.56 | -9.03% | 5.56 | 6.01 | 1128999 | 64302 | 11.09% |
| 2025-03-26 | 6.01 | 6.20 | -0.10 | -1.59% | 5.88 | 6.35 | 1253357 | 76945 | 12.32% |
| 2025-03-25 | 6.09 | 6.30 | 0.05 | 0.80% | 5.82 | 6.65 | 1701479 | 107089 | 16.72% |
| 2025-03-24 | 6.70 | 6.25 | -0.07 | -1.11% | 6.10 | 6.86 | 2360946 | 154322 | 23.20% |
| 2025-03-21 | 5.38 | 6.32 | 1.05 | 19.92% | 5.27 | 6.32 | 1277900 | 77081 | 12.56% |
| 2025-03-20 | 4.96 | 5.27 | 0.31 | 6.25% | 4.89 | 5.42 | 845858 | 43803 | 8.31% |
| 2025-03-19 | 4.81 | 4.96 | 0.15 | 3.12% | 4.75 | 5.18 | 552322 | 27652 | 5.43% |
| 2025-03-18 | 4.76 | 4.81 | 0.05 | 1.05% | 4.72 | 4.81 | 142389 | 6794 | 1.40% |
| 2025-03-17 | 4.76 | 4.76 | 0.02 | 0.42% | 4.74 | 4.83 | 158186 | 7562 | 1.55% |
| 2025-03-14 | 4.62 | 4.74 | 0.12 | 2.60% | 4.61 | 4.74 | 166850 | 7824 | 1.64% |
| 2025-03-13 | 4.67 | 4.62 | -0.06 | -1.28% | 4.56 | 4.69 | 98712 | 4552 | 0.97% |
| 2025-03-12 | 4.65 | 4.68 | 0.04 | 0.86% | 4.60 | 4.72 | 115140 | 5364 | 1.13% |
| 2025-03-11 | 4.57 | 4.64 | 0.02 | 0.43% | 4.54 | 4.65 | 86644 | 3981 | 0.85% |
| 2025-03-10 | 4.59 | 4.62 | 0.04 | 0.87% | 4.55 | 4.63 | 70243 | 3223 | 0.69% |
| 2025-03-07 | 4.65 | 4.58 | -0.08 | -1.72% | 4.55 | 4.65 | 98294 | 4512 | 0.97% |
| 2025-03-06 | 4.58 | 4.66 | 0.11 | 2.42% | 4.55 | 4.67 | 120226 | 5566 | 1.18% |
| 2025-03-05 | 4.60 | 4.55 | -0.06 | -1.30% | 4.50 | 4.63 | 110713 | 5026 | 1.09% |
| 2025-03-04 | 4.64 | 4.61 | -0.02 | -0.43% | 4.57 | 4.65 | 90310 | 4156 | 0.89% |
| 2025-03-03 | 4.62 | 4.63 | 0.03 | 0.65% | 4.60 | 4.71 | 99962 | 4659 | 0.98% |
| 2025-02-28 | 4.72 | 4.60 | -0.13 | -2.75% | 4.58 | 4.73 | 106892 | 4967 | 1.05% |
| 2025-02-27 | 4.80 | 4.73 | -0.07 | -1.46% | 4.66 | 4.82 | 133691 | 6315 | 1.31% |
| 2025-02-26 | 4.76 | 4.80 | 0.04 | 0.84% | 4.73 | 4.82 | 115973 | 5534 | 1.14% |
| 2025-02-25 | 4.72 | 4.76 | -0.02 | -0.42% | 4.70 | 4.84 | 134190 | 6400 | 1.32% |
| 2025-02-24 | 4.63 | 4.78 | 0.12 | 2.58% | 4.61 | 4.85 | 196557 | 9337 | 1.93% |
| 2025-02-21 | 4.56 | 4.66 | 0.12 | 2.64% | 4.54 | 4.78 | 186071 | 8692 | 1.83% |
| 2025-02-20 | 4.55 | 4.54 | -0.01 | -0.22% | 4.49 | 4.56 | 78728 | 3562 | 0.77% |
| 2025-02-19 | 4.51 | 4.55 | 0.02 | 0.44% | 4.51 | 4.58 | 77224 | 3512 | 0.76% |
| 2025-02-18 | 4.70 | 4.53 | -0.16 | -3.41% | 4.51 | 4.72 | 115110 | 5300 | 1.13% |
| 2025-02-17 | 4.61 | 4.69 | 0.09 | 1.96% | 4.61 | 4.69 | 114849 | 5346 | 1.13% |
| 2025-02-14 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.61 | 82946 | 3806 | 0.82% |
| 2025-02-13 | 4.62 | 4.57 | -0.05 | -1.08% | 4.55 | 4.63 | 79677 | 3654 | 0.78% |
| 2025-02-12 | 4.58 | 4.62 | 0.05 | 1.09% | 4.55 | 4.62 | 70118 | 3220 | 0.69% |
| 2025-02-11 | 4.61 | 4.57 | -0.05 | -1.08% | 4.54 | 4.62 | 82263 | 3756 | 0.81% |
| 2025-02-10 | 4.58 | 4.62 | 0.05 | 1.09% | 4.55 | 4.64 | 82330 | 3779 | 0.81% |
| 2025-02-07 | 4.51 | 4.57 | 0.09 | 2.01% | 4.46 | 4.62 | 137100 | 6246 | 1.35% |
| 2025-02-06 | 4.41 | 4.48 | 0.06 | 1.36% | 4.36 | 4.48 | 100128 | 4439 | 0.98% |
| 2025-02-05 | 4.39 | 4.42 | 0.06 | 1.38% | 4.36 | 4.43 | 73301 | 3228 | 0.72% |
| 2025-01-27 | 4.45 | 4.36 | -0.14 | -3.11% | 4.36 | 4.46 | 128022 | 5630 | 1.26% |
| 2025-01-24 | 4.52 | 4.50 | 0.00 | 0.00% | 4.48 | 4.53 | 73299 | 3298 | 0.72% |
| 2025-01-23 | 4.54 | 4.50 | -0.02 | -0.44% | 4.50 | 4.65 | 87054 | 3972 | 0.86% |
| 2025-01-22 | 4.52 | 4.52 | -0.03 | -0.66% | 4.49 | 4.56 | 64308 | 2907 | 0.63% |
| 2025-01-21 | 4.64 | 4.55 | -0.08 | -1.73% | 4.52 | 4.66 | 76971 | 3515 | 0.76% |
| 2025-01-20 | 4.64 | 4.63 | 0.00 | 0.00% | 4.59 | 4.69 | 73070 | 3387 | 0.72% |
| 2025-01-17 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.74 | 108718 | 5080 | 1.07% |
| 2025-01-16 | 4.62 | 4.62 | 0.01 | 0.22% | 4.58 | 4.70 | 79219 | 3677 | 0.78% |
| 2025-01-15 | 4.64 | 4.61 | -0.03 | -0.65% | 4.57 | 4.69 | 87110 | 4021 | 0.86% |
| 2025-01-14 | 4.50 | 4.64 | 0.15 | 3.34% | 4.48 | 4.64 | 86034 | 3948 | 0.85% |
| 2025-01-13 | 4.41 | 4.49 | 0.04 | 0.90% | 4.36 | 4.50 | 61373 | 2730 | 0.60% |
| 2025-01-10 | 4.62 | 4.45 | -0.18 | -3.89% | 4.45 | 4.65 | 92732 | 4207 | 0.91% |
| 2025-01-09 | 4.56 | 4.63 | 0.01 | 0.22% | 4.56 | 4.66 | 66586 | 3086 | 0.65% |
| 2025-01-08 | 4.69 | 4.62 | -0.06 | -1.28% | 4.52 | 4.69 | 92248 | 4247 | 0.91% |
| 2025-01-07 | 4.60 | 4.68 | 0.08 | 1.74% | 4.55 | 4.68 | 73495 | 3394 | 0.72% |
| 2025-01-06 | 4.64 | 4.60 | -0.02 | -0.43% | 4.49 | 4.66 | 85366 | 3924 | 0.84% |
| 2025-01-03 | 4.80 | 4.62 | -0.16 | -3.35% | 4.60 | 4.81 | 137338 | 6448 | 1.35% |
| 2025-01-02 | 5.00 | 4.78 | -0.20 | -4.02% | 4.74 | 5.00 | 177307 | 8609 | 1.74% |
| 2024-12-31 | 5.08 | 4.98 | -0.11 | -2.16% | 4.98 | 5.13 | 97601 | 4901 | 0.96% |
| 2024-12-30 | 5.15 | 5.09 | -0.06 | -1.17% | 5.05 | 5.15 | 87241 | 4433 | 0.86% |
| 2024-12-27 | 5.03 | 5.15 | 0.12 | 2.39% | 5.02 | 5.17 | 138165 | 7075 | 1.36% |
| 2024-12-26 | 5.07 | 5.03 | 0.02 | 0.40% | 5.01 | 5.08 | 67609 | 3408 | 0.66% |