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 | 4.85 | 4.92 | 0.04 | 0.82% | 4.81 | 4.96 | 159744 | 7854 | 1.81% |
| 2025-04-02 | 4.92 | 4.88 | -0.09 | -1.81% | 4.87 | 4.95 | 147281 | 7228 | 1.66% |
| 2025-04-01 | 4.84 | 4.97 | 0.14 | 2.90% | 4.83 | 5.03 | 260021 | 12814 | 2.94% |
| 2025-03-31 | 4.89 | 4.83 | -0.09 | -1.83% | 4.77 | 4.89 | 211634 | 10208 | 2.39% |
| 2025-03-28 | 5.04 | 4.92 | -0.12 | -2.38% | 4.92 | 5.04 | 247747 | 12297 | 2.80% |
| 2025-03-27 | 5.10 | 5.04 | -0.07 | -1.37% | 5.01 | 5.11 | 187255 | 9458 | 2.12% |
| 2025-03-26 | 5.07 | 5.11 | 0.02 | 0.39% | 5.06 | 5.12 | 180562 | 9210 | 2.04% |
| 2025-03-25 | 5.09 | 5.09 | -0.03 | -0.59% | 5.02 | 5.15 | 243642 | 12360 | 2.75% |
| 2025-03-24 | 5.17 | 5.12 | -0.06 | -1.16% | 5.00 | 5.21 | 307583 | 15669 | 3.48% |
| 2025-03-21 | 5.27 | 5.18 | -0.12 | -2.26% | 5.15 | 5.30 | 372923 | 19407 | 4.21% |
| 2025-03-20 | 5.36 | 5.30 | -0.07 | -1.30% | 5.28 | 5.37 | 357518 | 19017 | 4.04% |
| 2025-03-19 | 5.49 | 5.37 | -0.18 | -3.24% | 5.37 | 5.51 | 590654 | 31995 | 6.68% |
| 2025-03-18 | 5.49 | 5.55 | 0.12 | 2.21% | 5.42 | 5.67 | 1059784 | 58939 | 11.98% |
| 2025-03-17 | 5.80 | 5.43 | 0.08 | 1.50% | 5.42 | 5.89 | 1115187 | 62109 | 12.60% |
| 2025-03-14 | 5.17 | 5.35 | 0.22 | 4.29% | 5.13 | 5.39 | 791910 | 41802 | 8.95% |
| 2025-03-13 | 5.23 | 5.13 | -0.15 | -2.84% | 5.08 | 5.33 | 564142 | 29134 | 6.38% |
| 2025-03-12 | 5.35 | 5.28 | -0.22 | -4.00% | 5.23 | 5.43 | 1145466 | 60543 | 12.95% |
| 2025-03-11 | 5.03 | 5.50 | 0.41 | 8.06% | 4.98 | 5.60 | 1536654 | 84093 | 17.37% |
| 2025-03-10 | 5.01 | 5.09 | 0.11 | 2.21% | 5.01 | 5.17 | 370363 | 18879 | 4.19% |
| 2025-03-07 | 5.07 | 4.98 | -0.07 | -1.39% | 4.96 | 5.15 | 342062 | 17248 | 3.87% |
| 2025-03-06 | 4.90 | 5.05 | 0.14 | 2.85% | 4.87 | 5.07 | 374257 | 18663 | 4.23% |
| 2025-03-05 | 4.95 | 4.91 | -0.05 | -1.01% | 4.81 | 4.95 | 336580 | 16357 | 3.80% |
| 2025-03-04 | 5.04 | 4.96 | -0.09 | -1.78% | 4.92 | 5.04 | 261944 | 12967 | 2.96% |
| 2025-03-03 | 5.00 | 5.05 | -0.04 | -0.79% | 4.89 | 5.08 | 399537 | 19957 | 4.52% |
| 2025-02-28 | 5.40 | 5.09 | -0.34 | -6.26% | 5.08 | 5.40 | 552312 | 28893 | 6.24% |
| 2025-02-27 | 5.26 | 5.43 | 0.17 | 3.23% | 5.21 | 5.46 | 787177 | 42070 | 8.90% |
| 2025-02-26 | 5.17 | 5.26 | 0.05 | 0.96% | 5.17 | 5.30 | 268797 | 14079 | 3.04% |
| 2025-02-25 | 5.20 | 5.21 | -0.05 | -0.95% | 5.16 | 5.31 | 347951 | 18246 | 3.93% |
| 2025-02-24 | 5.25 | 5.26 | -0.06 | -1.13% | 5.21 | 5.30 | 371385 | 19482 | 4.20% |
| 2025-02-21 | 5.39 | 5.32 | -0.11 | -2.03% | 5.21 | 5.40 | 523735 | 27717 | 5.92% |
| 2025-02-20 | 5.32 | 5.43 | 0.11 | 2.07% | 5.29 | 5.47 | 585578 | 31589 | 6.62% |
| 2025-02-19 | 5.22 | 5.32 | 0.15 | 2.90% | 5.18 | 5.35 | 440002 | 23220 | 4.97% |
| 2025-02-18 | 5.46 | 5.17 | -0.27 | -4.96% | 5.14 | 5.46 | 541547 | 28533 | 6.12% |
| 2025-02-17 | 5.42 | 5.44 | 0.02 | 0.37% | 5.39 | 5.52 | 599378 | 32655 | 6.77% |
| 2025-02-14 | 5.63 | 5.42 | -0.29 | -5.08% | 5.39 | 5.66 | 852746 | 46563 | 9.64% |
| 2025-02-13 | 5.76 | 5.71 | 0.03 | 0.53% | 5.62 | 6.05 | 1670592 | 96345 | 18.88% |
| 2025-02-12 | 5.14 | 5.68 | 0.52 | 10.08% | 5.12 | 5.68 | 767723 | 41266 | 8.68% |
| 2025-02-11 | 5.24 | 5.16 | -0.04 | -0.77% | 5.08 | 5.26 | 443054 | 22793 | 5.01% |
| 2025-02-10 | 5.00 | 5.20 | 0.26 | 5.26% | 4.97 | 5.23 | 628556 | 32106 | 7.10% |
| 2025-02-07 | 4.87 | 4.94 | 0.08 | 1.65% | 4.84 | 5.03 | 405023 | 20013 | 4.58% |
| 2025-02-06 | 4.79 | 4.86 | 0.05 | 1.04% | 4.73 | 4.87 | 326440 | 15721 | 3.69% |
| 2025-02-05 | 4.74 | 4.81 | 0.03 | 0.63% | 4.67 | 4.84 | 310094 | 14800 | 3.50% |
| 2025-01-27 | 4.95 | 4.78 | -0.14 | -2.85% | 4.78 | 5.03 | 265722 | 12940 | 3.00% |
| 2025-01-24 | 4.96 | 4.92 | -0.04 | -0.81% | 4.84 | 5.00 | 355721 | 17479 | 4.02% |
| 2025-01-23 | 5.07 | 4.96 | -0.05 | -1.00% | 4.96 | 5.23 | 382000 | 19423 | 4.32% |
| 2025-01-22 | 5.12 | 5.01 | -0.16 | -3.09% | 5.00 | 5.17 | 352534 | 17839 | 3.98% |
| 2025-01-21 | 5.27 | 5.17 | -0.06 | -1.15% | 5.10 | 5.28 | 350085 | 18097 | 3.96% |
| 2025-01-20 | 5.19 | 5.23 | 0.10 | 1.95% | 5.10 | 5.33 | 436005 | 22859 | 4.93% |
| 2025-01-17 | 5.22 | 5.13 | -0.11 | -2.10% | 5.09 | 5.23 | 384508 | 19808 | 4.35% |
| 2025-01-16 | 5.13 | 5.24 | 0.11 | 2.14% | 5.13 | 5.35 | 552164 | 29063 | 6.24% |
| 2025-01-15 | 5.17 | 5.13 | -0.04 | -0.77% | 5.02 | 5.25 | 487300 | 25036 | 5.51% |
| 2025-01-14 | 4.91 | 5.17 | 0.32 | 6.60% | 4.87 | 5.18 | 593612 | 30121 | 6.71% |
| 2025-01-13 | 4.85 | 4.85 | -0.11 | -2.22% | 4.72 | 4.94 | 452565 | 21894 | 5.12% |
| 2025-01-10 | 5.40 | 4.96 | -0.41 | -7.64% | 4.95 | 5.42 | 673989 | 34717 | 7.62% |
| 2025-01-09 | 5.40 | 5.37 | -0.17 | -3.07% | 5.32 | 5.52 | 667400 | 36077 | 7.54% |
| 2025-01-08 | 5.21 | 5.54 | 0.19 | 3.55% | 5.08 | 5.55 | 1023367 | 54601 | 11.57% |
| 2025-01-07 | 5.10 | 5.35 | 0.08 | 1.52% | 4.89 | 5.46 | 990495 | 50792 | 11.19% |
| 2025-01-06 | 5.61 | 5.27 | -0.58 | -9.91% | 5.27 | 5.64 | 815378 | 43835 | 9.22% |
| 2025-01-03 | 5.91 | 5.85 | -0.01 | -0.17% | 5.42 | 6.00 | 1661874 | 94989 | 18.78% |
| 2025-01-02 | 5.35 | 5.86 | 0.53 | 9.94% | 5.35 | 5.86 | 1435646 | 83221 | 16.23% |
| 2024-12-31 | 5.23 | 5.33 | 0.13 | 2.50% | 5.20 | 5.54 | 915387 | 49119 | 10.35% |
| 2024-12-30 | 5.30 | 5.20 | -0.12 | -2.26% | 5.17 | 5.31 | 339523 | 17704 | 3.84% |
| 2024-12-27 | 5.28 | 5.32 | 0.01 | 0.19% | 5.20 | 5.42 | 423078 | 22634 | 4.78% |
| 2024-12-26 | 5.22 | 5.31 | 0.07 | 1.34% | 5.20 | 5.35 | 431775 | 22788 | 4.88% |
| 2024-12-25 | 5.38 | 5.24 | -0.13 | -2.42% | 5.06 | 5.40 | 546742 | 28505 | 6.18% |