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 | 4.99 | 5.08 | 0.04 | 0.79% | 4.95 | 5.11 | 349443 | 17676 | 1.93% |
| 2025-04-02 | 5.00 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 236586 | 11934 | 1.31% |
| 2025-04-01 | 5.05 | 5.03 | -0.03 | -0.59% | 5.00 | 5.08 | 303657 | 15303 | 1.68% |
| 2025-03-31 | 5.10 | 5.06 | -0.09 | -1.75% | 4.95 | 5.11 | 430596 | 21597 | 2.38% |
| 2025-03-28 | 5.16 | 5.15 | 0.00 | 0.00% | 5.08 | 5.18 | 365051 | 18758 | 2.02% |
| 2025-03-27 | 5.13 | 5.15 | 0.03 | 0.59% | 5.05 | 5.18 | 353577 | 18165 | 1.96% |
| 2025-03-26 | 5.07 | 5.12 | 0.04 | 0.79% | 5.05 | 5.15 | 285574 | 14608 | 1.58% |
| 2025-03-25 | 5.13 | 5.08 | -0.06 | -1.17% | 5.04 | 5.14 | 324115 | 16458 | 1.79% |
| 2025-03-24 | 5.21 | 5.14 | -0.07 | -1.34% | 5.03 | 5.22 | 487295 | 24894 | 2.70% |
| 2025-03-21 | 5.31 | 5.21 | -0.11 | -2.07% | 5.19 | 5.33 | 466420 | 24460 | 2.58% |
| 2025-03-20 | 5.37 | 5.32 | -0.05 | -0.93% | 5.31 | 5.40 | 378232 | 20232 | 2.09% |
| 2025-03-19 | 5.44 | 5.37 | -0.08 | -1.47% | 5.34 | 5.44 | 383433 | 20594 | 2.12% |
| 2025-03-18 | 5.50 | 5.45 | -0.03 | -0.55% | 5.41 | 5.52 | 407848 | 22276 | 2.26% |
| 2025-03-17 | 5.52 | 5.48 | -0.01 | -0.18% | 5.45 | 5.55 | 475519 | 26176 | 2.63% |
| 2025-03-14 | 5.37 | 5.49 | 0.10 | 1.86% | 5.34 | 5.52 | 531690 | 28989 | 2.94% |
| 2025-03-13 | 5.52 | 5.39 | -0.14 | -2.53% | 5.32 | 5.52 | 598940 | 32321 | 3.31% |
| 2025-03-12 | 5.51 | 5.53 | 0.05 | 0.91% | 5.46 | 5.60 | 698573 | 38805 | 3.86% |
| 2025-03-11 | 5.32 | 5.48 | 0.08 | 1.48% | 5.30 | 5.48 | 482691 | 26108 | 2.67% |
| 2025-03-10 | 5.47 | 5.40 | -0.07 | -1.28% | 5.32 | 5.49 | 550972 | 29637 | 3.05% |
| 2025-03-07 | 5.54 | 5.47 | -0.09 | -1.62% | 5.41 | 5.61 | 844764 | 46633 | 4.67% |
| 2025-03-06 | 5.32 | 5.56 | 0.26 | 4.91% | 5.30 | 5.62 | 1025423 | 56273 | 5.67% |
| 2025-03-05 | 5.31 | 5.30 | 0.00 | 0.00% | 5.19 | 5.32 | 500579 | 26332 | 2.77% |
| 2025-03-04 | 5.18 | 5.30 | 0.07 | 1.34% | 5.16 | 5.31 | 467150 | 24625 | 2.58% |
| 2025-03-03 | 5.22 | 5.23 | 0.03 | 0.58% | 5.18 | 5.35 | 653683 | 34422 | 3.62% |
| 2025-02-28 | 5.48 | 5.20 | -0.31 | -5.63% | 5.18 | 5.49 | 831429 | 44191 | 4.60% |
| 2025-02-27 | 5.63 | 5.51 | -0.13 | -2.30% | 5.41 | 5.72 | 1035014 | 57343 | 5.73% |
| 2025-02-26 | 5.65 | 5.64 | 0.01 | 0.18% | 5.59 | 5.71 | 726510 | 41103 | 4.02% |
| 2025-02-25 | 5.65 | 5.63 | -0.12 | -2.09% | 5.58 | 5.74 | 719585 | 40678 | 3.98% |
| 2025-02-24 | 5.79 | 5.75 | -0.09 | -1.54% | 5.67 | 5.81 | 835210 | 47913 | 4.62% |
| 2025-02-21 | 5.86 | 5.84 | 0.05 | 0.86% | 5.65 | 5.86 | 1082624 | 62597 | 5.99% |
| 2025-02-20 | 5.78 | 5.79 | 0.06 | 1.05% | 5.73 | 5.90 | 952962 | 55267 | 5.27% |
| 2025-02-19 | 5.61 | 5.73 | 0.15 | 2.69% | 5.54 | 5.74 | 867175 | 49120 | 4.80% |
| 2025-02-18 | 5.93 | 5.58 | -0.39 | -6.53% | 5.56 | 5.94 | 1467181 | 84163 | 8.12% |
| 2025-02-17 | 5.96 | 5.97 | 0.05 | 0.84% | 5.89 | 6.05 | 1424079 | 84798 | 7.88% |
| 2025-02-14 | 6.10 | 5.92 | -0.18 | -2.95% | 5.75 | 6.10 | 1570407 | 92507 | 8.69% |
| 2025-02-13 | 5.96 | 6.10 | 0.19 | 3.21% | 5.83 | 6.18 | 2325071 | 139917 | 12.86% |
| 2025-02-12 | 5.82 | 5.91 | -0.04 | -0.67% | 5.73 | 5.94 | 1718202 | 100884 | 9.50% |
| 2025-02-11 | 5.74 | 5.95 | 0.21 | 3.66% | 5.65 | 6.25 | 2738792 | 161093 | 15.15% |
| 2025-02-10 | 5.65 | 5.74 | 0.10 | 1.77% | 5.63 | 5.75 | 1464351 | 83515 | 8.10% |
| 2025-02-07 | 5.51 | 5.64 | 0.12 | 2.17% | 5.47 | 5.82 | 2126200 | 120202 | 11.76% |
| 2025-02-06 | 5.30 | 5.52 | 0.18 | 3.37% | 5.24 | 5.53 | 1712789 | 92703 | 9.47% |
| 2025-02-05 | 5.19 | 5.34 | 0.23 | 4.50% | 5.16 | 5.39 | 1690613 | 89667 | 9.35% |
| 2025-01-27 | 5.32 | 5.11 | -0.18 | -3.40% | 5.11 | 5.38 | 1240021 | 64823 | 6.86% |
| 2025-01-24 | 5.15 | 5.29 | 0.10 | 1.93% | 5.09 | 5.33 | 1677533 | 87618 | 9.28% |
| 2025-01-23 | 5.22 | 5.19 | 0.03 | 0.58% | 5.13 | 5.41 | 1894484 | 99473 | 10.48% |
| 2025-01-22 | 5.30 | 5.16 | -0.27 | -4.97% | 5.16 | 5.38 | 1939443 | 101818 | 10.73% |
| 2025-01-21 | 5.70 | 5.43 | -0.60 | -9.95% | 5.43 | 5.70 | 3358105 | 183981 | 18.58% |
| 2025-01-20 | 6.37 | 6.03 | -0.67 | -10.00% | 6.03 | 6.58 | 3571983 | 218525 | 19.76% |
| 2025-01-17 | 6.35 | 6.70 | 0.36 | 5.68% | 6.09 | 6.97 | 5644877 | 376245 | 31.23% |
| 2025-01-16 | 6.34 | 6.34 | 0.58 | 10.07% | 6.11 | 6.34 | 2058383 | 130314 | 11.39% |
| 2025-01-15 | 5.76 | 5.76 | 0.52 | 9.92% | 5.76 | 5.76 | 116835 | 6729 | 0.65% |
| 2025-01-14 | 5.19 | 5.24 | 0.48 | 10.08% | 5.19 | 5.24 | 313625 | 16387 | 1.73% |
| 2025-01-13 | 4.71 | 4.76 | -0.04 | -0.83% | 4.58 | 4.78 | 500367 | 23555 | 2.77% |
| 2025-01-10 | 5.00 | 4.80 | -0.24 | -4.76% | 4.79 | 5.09 | 756948 | 37527 | 4.19% |
| 2025-01-09 | 4.90 | 5.04 | 0.08 | 1.61% | 4.88 | 5.08 | 770447 | 38667 | 4.26% |
| 2025-01-08 | 4.86 | 4.96 | 0.08 | 1.64% | 4.78 | 4.99 | 755894 | 37009 | 4.18% |
| 2025-01-07 | 4.80 | 4.88 | 0.10 | 2.09% | 4.77 | 4.90 | 553605 | 26801 | 3.06% |
| 2025-01-06 | 4.77 | 4.78 | -0.04 | -0.83% | 4.61 | 4.85 | 524697 | 25043 | 2.90% |
| 2025-01-03 | 5.21 | 4.82 | -0.37 | -7.13% | 4.80 | 5.24 | 760616 | 37718 | 4.21% |
| 2025-01-02 | 5.17 | 5.19 | -0.01 | -0.19% | 5.12 | 5.34 | 664763 | 34815 | 3.68% |
| 2024-12-31 | 5.50 | 5.20 | -0.27 | -4.94% | 5.19 | 5.54 | 745748 | 39665 | 4.13% |
| 2024-12-30 | 5.67 | 5.47 | -0.23 | -4.04% | 5.42 | 5.67 | 769844 | 42344 | 4.26% |
| 2024-12-27 | 5.65 | 5.70 | 0.06 | 1.06% | 5.55 | 5.83 | 847569 | 48558 | 4.69% |
| 2024-12-26 | 5.69 | 5.64 | -0.02 | -0.35% | 5.60 | 5.80 | 796327 | 45358 | 4.41% |