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 | 5.06 | 5.18 | 0.10 | 1.97% | 5.03 | 5.19 | 115744 | 5950 | 0.98% |
| 2025-04-02 | 5.11 | 5.08 | -0.02 | -0.39% | 5.05 | 5.12 | 54090 | 2748 | 0.46% |
| 2025-04-01 | 5.04 | 5.10 | 0.07 | 1.39% | 5.03 | 5.12 | 65954 | 3363 | 0.56% |
| 2025-03-31 | 5.06 | 5.03 | -0.05 | -0.98% | 5.01 | 5.10 | 59849 | 3023 | 0.50% |
| 2025-03-28 | 5.12 | 5.08 | -0.06 | -1.17% | 5.06 | 5.14 | 56797 | 2888 | 0.48% |
| 2025-03-27 | 5.19 | 5.14 | -0.07 | -1.34% | 5.11 | 5.20 | 61981 | 3187 | 0.52% |
| 2025-03-26 | 5.11 | 5.21 | 0.08 | 1.56% | 5.10 | 5.21 | 77610 | 4010 | 0.65% |
| 2025-03-25 | 5.11 | 5.13 | 0.03 | 0.59% | 5.07 | 5.15 | 62435 | 3191 | 0.53% |
| 2025-03-24 | 5.22 | 5.10 | -0.12 | -2.30% | 5.04 | 5.25 | 107932 | 5518 | 0.91% |
| 2025-03-21 | 5.19 | 5.22 | -0.02 | -0.38% | 5.19 | 5.28 | 108236 | 5670 | 0.91% |
| 2025-03-20 | 5.21 | 5.24 | 0.05 | 0.96% | 5.21 | 5.29 | 118440 | 6215 | 1.00% |
| 2025-03-19 | 5.27 | 5.19 | -0.15 | -2.81% | 5.18 | 5.28 | 153302 | 8016 | 1.29% |
| 2025-03-18 | 5.19 | 5.34 | 0.16 | 3.09% | 5.12 | 5.34 | 262041 | 13787 | 2.21% |
| 2025-03-17 | 5.16 | 5.18 | -0.01 | -0.19% | 5.16 | 5.22 | 69670 | 3615 | 0.59% |
| 2025-03-14 | 5.10 | 5.19 | 0.07 | 1.37% | 5.10 | 5.25 | 119778 | 6191 | 1.01% |
| 2025-03-13 | 5.08 | 5.12 | 0.04 | 0.79% | 5.05 | 5.12 | 96188 | 4883 | 0.81% |
| 2025-03-12 | 5.11 | 5.08 | -0.02 | -0.39% | 5.08 | 5.11 | 55968 | 2849 | 0.47% |
| 2025-03-11 | 5.07 | 5.10 | 0.01 | 0.20% | 5.05 | 5.11 | 56553 | 2873 | 0.48% |
| 2025-03-10 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.15 | 52162 | 2661 | 0.44% |
| 2025-03-07 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.13 | 73090 | 3722 | 0.62% |
| 2025-03-06 | 5.11 | 5.14 | 0.02 | 0.39% | 5.05 | 5.18 | 105092 | 5371 | 0.89% |
| 2025-03-05 | 5.26 | 5.12 | -0.08 | -1.54% | 5.09 | 5.26 | 96486 | 4949 | 0.81% |
| 2025-03-04 | 5.18 | 5.20 | -0.02 | -0.38% | 5.16 | 5.22 | 71089 | 3688 | 0.60% |
| 2025-03-03 | 5.24 | 5.22 | 0.01 | 0.19% | 5.14 | 5.30 | 128172 | 6664 | 1.08% |
| 2025-02-28 | 5.18 | 5.21 | 0.01 | 0.19% | 5.16 | 5.35 | 224451 | 11843 | 1.89% |
| 2025-02-27 | 5.10 | 5.20 | 0.13 | 2.56% | 5.09 | 5.20 | 192291 | 9922 | 1.62% |
| 2025-02-26 | 5.05 | 5.07 | 0.01 | 0.20% | 5.05 | 5.10 | 67022 | 3398 | 0.56% |
| 2025-02-25 | 5.09 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 90664 | 4610 | 0.76% |
| 2025-02-24 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.15 | 116570 | 5960 | 0.98% |
| 2025-02-21 | 5.11 | 5.11 | -0.01 | -0.20% | 5.04 | 5.13 | 120386 | 6125 | 1.01% |
| 2025-02-20 | 5.12 | 5.12 | -0.01 | -0.19% | 5.09 | 5.13 | 99707 | 5096 | 0.84% |
| 2025-02-19 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.15 | 129844 | 6640 | 1.09% |
| 2025-02-18 | 5.28 | 5.12 | -0.13 | -2.48% | 5.11 | 5.30 | 160333 | 8342 | 1.35% |
| 2025-02-17 | 5.24 | 5.25 | 0.00 | 0.00% | 5.18 | 5.29 | 167307 | 8772 | 1.41% |
| 2025-02-14 | 5.30 | 5.25 | -0.08 | -1.50% | 5.25 | 5.40 | 215423 | 11452 | 1.82% |
| 2025-02-13 | 5.46 | 5.33 | -0.16 | -2.91% | 5.27 | 5.49 | 340718 | 18191 | 2.87% |
| 2025-02-12 | 5.99 | 5.49 | -0.01 | -0.18% | 5.48 | 5.99 | 713865 | 40291 | 6.01% |
| 2025-02-11 | 5.50 | 5.50 | 0.50 | 10.00% | 5.50 | 5.50 | 64532 | 3549 | 0.54% |
| 2025-02-10 | 4.79 | 5.00 | 0.21 | 4.38% | 4.78 | 5.01 | 160470 | 7823 | 1.35% |
| 2025-02-07 | 4.73 | 4.79 | 0.07 | 1.48% | 4.70 | 4.83 | 102763 | 4912 | 0.87% |
| 2025-02-06 | 4.67 | 4.72 | 0.05 | 1.07% | 4.59 | 4.72 | 71023 | 3309 | 0.60% |
| 2025-02-05 | 4.72 | 4.67 | -0.05 | -1.06% | 4.64 | 4.80 | 58514 | 2735 | 0.49% |
| 2025-01-27 | 4.71 | 4.72 | 0.01 | 0.21% | 4.71 | 4.81 | 75386 | 3585 | 0.64% |
| 2025-01-24 | 4.75 | 4.71 | -0.04 | -0.84% | 4.67 | 4.76 | 73332 | 3453 | 0.62% |
| 2025-01-23 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.86 | 127540 | 6130 | 1.07% |
| 2025-01-22 | 4.63 | 4.77 | 0.14 | 3.02% | 4.58 | 4.93 | 176102 | 8386 | 1.48% |
| 2025-01-21 | 4.68 | 4.63 | -0.04 | -0.86% | 4.62 | 4.78 | 88072 | 4115 | 0.74% |
| 2025-01-20 | 4.65 | 4.67 | 0.04 | 0.86% | 4.64 | 4.73 | 68826 | 3221 | 0.58% |
| 2025-01-17 | 4.66 | 4.63 | -0.05 | -1.07% | 4.59 | 4.66 | 65746 | 3040 | 0.55% |
| 2025-01-16 | 4.68 | 4.68 | 0.03 | 0.65% | 4.62 | 4.81 | 127093 | 5970 | 1.07% |
| 2025-01-15 | 4.63 | 4.65 | 0.02 | 0.43% | 4.58 | 4.68 | 66130 | 3069 | 0.56% |
| 2025-01-14 | 4.51 | 4.63 | 0.13 | 2.89% | 4.51 | 4.63 | 85886 | 3942 | 0.72% |
| 2025-01-13 | 4.44 | 4.50 | 0.01 | 0.22% | 4.40 | 4.52 | 67995 | 3041 | 0.57% |
| 2025-01-10 | 4.62 | 4.49 | -0.14 | -3.02% | 4.47 | 4.66 | 66218 | 3015 | 0.56% |
| 2025-01-09 | 4.60 | 4.63 | -0.02 | -0.43% | 4.57 | 4.70 | 70583 | 3274 | 0.59% |
| 2025-01-08 | 4.61 | 4.65 | 0.02 | 0.43% | 4.51 | 4.67 | 93387 | 4297 | 0.79% |
| 2025-01-07 | 4.47 | 4.63 | 0.16 | 3.58% | 4.43 | 4.64 | 124793 | 5665 | 1.05% |
| 2025-01-06 | 4.50 | 4.47 | -0.05 | -1.11% | 4.41 | 4.54 | 100436 | 4496 | 0.85% |
| 2025-01-03 | 4.72 | 4.52 | -0.20 | -4.24% | 4.50 | 4.75 | 121204 | 5581 | 1.02% |
| 2025-01-02 | 4.80 | 4.72 | -0.11 | -2.28% | 4.66 | 4.90 | 126092 | 6020 | 1.06% |
| 2024-12-31 | 4.93 | 4.83 | -0.10 | -2.03% | 4.81 | 4.99 | 99540 | 4876 | 0.84% |
| 2024-12-30 | 5.00 | 4.93 | -0.04 | -0.80% | 4.90 | 5.03 | 94020 | 4654 | 0.79% |
| 2024-12-27 | 4.86 | 4.97 | 0.11 | 2.26% | 4.83 | 4.97 | 110192 | 5439 | 0.93% |
| 2024-12-26 | 4.89 | 4.86 | -0.03 | -0.61% | 4.82 | 4.95 | 108525 | 5297 | 0.91% |