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 | 5.02 | 5.11 | 0.02 | 0.39% | 5.02 | 5.15 | 45064 | 2301 | 0.66% |
| 2025-04-02 | 5.10 | 5.09 | -0.01 | -0.20% | 5.03 | 5.13 | 42469 | 2157 | 0.62% |
| 2025-04-01 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.23 | 53237 | 2735 | 0.78% |
| 2025-03-31 | 5.19 | 5.09 | -0.10 | -1.93% | 5.04 | 5.21 | 66581 | 3406 | 0.97% |
| 2025-03-28 | 5.35 | 5.19 | -0.16 | -2.99% | 5.17 | 5.43 | 55829 | 2935 | 0.81% |
| 2025-03-27 | 5.34 | 5.35 | 0.00 | 0.00% | 5.23 | 5.42 | 55280 | 2943 | 0.81% |
| 2025-03-26 | 5.12 | 5.35 | 0.18 | 3.48% | 5.12 | 5.37 | 62429 | 3314 | 0.91% |
| 2025-03-25 | 5.15 | 5.17 | 0.00 | 0.00% | 5.08 | 5.21 | 58882 | 3029 | 0.86% |
| 2025-03-24 | 5.45 | 5.17 | -0.25 | -4.61% | 5.11 | 5.45 | 75361 | 3943 | 1.10% |
| 2025-03-21 | 5.42 | 5.42 | -0.02 | -0.37% | 5.35 | 5.50 | 50027 | 2713 | 0.73% |
| 2025-03-20 | 5.49 | 5.44 | -0.06 | -1.09% | 5.40 | 5.52 | 48639 | 2649 | 0.71% |
| 2025-03-19 | 5.55 | 5.50 | -0.08 | -1.43% | 5.46 | 5.63 | 79120 | 4357 | 1.15% |
| 2025-03-18 | 5.55 | 5.58 | 0.08 | 1.45% | 5.47 | 5.74 | 116491 | 6540 | 1.70% |
| 2025-03-17 | 5.34 | 5.50 | 0.18 | 3.38% | 5.32 | 5.56 | 109768 | 5972 | 1.60% |
| 2025-03-14 | 5.17 | 5.32 | 0.15 | 2.90% | 5.13 | 5.33 | 96290 | 5058 | 1.40% |
| 2025-03-13 | 5.18 | 5.17 | -0.02 | -0.39% | 5.08 | 5.20 | 45915 | 2359 | 0.67% |
| 2025-03-12 | 5.19 | 5.19 | 0.00 | 0.00% | 5.15 | 5.23 | 57237 | 2970 | 0.83% |
| 2025-03-11 | 5.09 | 5.19 | 0.05 | 0.97% | 5.07 | 5.20 | 55143 | 2833 | 0.80% |
| 2025-03-10 | 5.09 | 5.14 | 0.08 | 1.58% | 5.09 | 5.24 | 61264 | 3162 | 0.89% |
| 2025-03-07 | 5.28 | 5.06 | -0.23 | -4.35% | 5.05 | 5.28 | 100014 | 5127 | 1.46% |
| 2025-03-06 | 5.21 | 5.29 | 0.07 | 1.34% | 5.17 | 5.32 | 67608 | 3564 | 0.98% |
| 2025-03-05 | 5.26 | 5.22 | -0.08 | -1.51% | 5.09 | 5.32 | 62570 | 3230 | 0.91% |
| 2025-03-04 | 5.19 | 5.30 | 0.09 | 1.73% | 5.16 | 5.32 | 40894 | 2143 | 0.60% |
| 2025-03-03 | 5.21 | 5.21 | -0.01 | -0.19% | 5.19 | 5.39 | 60138 | 3175 | 0.88% |
| 2025-02-28 | 5.32 | 5.22 | -0.11 | -2.06% | 5.20 | 5.32 | 65303 | 3436 | 0.95% |
| 2025-02-27 | 5.42 | 5.33 | -0.11 | -2.02% | 5.21 | 5.48 | 81452 | 4337 | 1.19% |
| 2025-02-26 | 5.40 | 5.44 | 0.05 | 0.93% | 5.39 | 5.54 | 60926 | 3313 | 0.89% |
| 2025-02-25 | 5.39 | 5.39 | -0.05 | -0.92% | 5.34 | 5.53 | 62170 | 3388 | 0.91% |
| 2025-02-24 | 5.40 | 5.44 | 0.03 | 0.55% | 5.37 | 5.52 | 57234 | 3117 | 0.83% |
| 2025-02-21 | 5.50 | 5.41 | -0.09 | -1.64% | 5.33 | 5.51 | 76031 | 4109 | 1.11% |
| 2025-02-20 | 5.48 | 5.50 | 0.03 | 0.55% | 5.40 | 5.54 | 72237 | 3970 | 1.05% |
| 2025-02-19 | 5.48 | 5.47 | -0.05 | -0.91% | 5.38 | 5.54 | 77109 | 4211 | 1.12% |
| 2025-02-18 | 5.66 | 5.52 | -0.18 | -3.16% | 5.50 | 5.80 | 88067 | 4984 | 1.28% |
| 2025-02-17 | 5.46 | 5.70 | 0.24 | 4.40% | 5.46 | 5.94 | 108687 | 6193 | 1.58% |
| 2025-02-14 | 5.55 | 5.46 | -0.09 | -1.62% | 5.41 | 5.60 | 49018 | 2698 | 0.71% |
| 2025-02-13 | 5.57 | 5.55 | -0.04 | -0.72% | 5.54 | 5.63 | 55713 | 3107 | 0.81% |
| 2025-02-12 | 5.48 | 5.59 | 0.12 | 2.19% | 5.41 | 5.59 | 58956 | 3250 | 0.86% |
| 2025-02-11 | 5.59 | 5.47 | -0.12 | -2.15% | 5.40 | 5.59 | 55124 | 3008 | 0.80% |
| 2025-02-10 | 5.47 | 5.59 | 0.11 | 2.01% | 5.45 | 5.59 | 58401 | 3227 | 0.85% |
| 2025-02-07 | 5.34 | 5.48 | 0.12 | 2.24% | 5.33 | 5.56 | 72806 | 3983 | 1.06% |
| 2025-02-06 | 5.29 | 5.36 | 0.07 | 1.32% | 5.16 | 5.37 | 54784 | 2887 | 0.80% |
| 2025-02-05 | 5.16 | 5.29 | 0.16 | 3.12% | 5.16 | 5.38 | 59074 | 3119 | 0.86% |
| 2025-01-27 | 5.23 | 5.13 | -0.10 | -1.91% | 5.11 | 5.36 | 48253 | 2519 | 0.70% |
| 2025-01-24 | 5.12 | 5.23 | 0.10 | 1.95% | 5.08 | 5.25 | 61272 | 3166 | 0.89% |
| 2025-01-23 | 5.24 | 5.13 | -0.09 | -1.72% | 5.13 | 5.36 | 52942 | 2781 | 0.77% |
| 2025-01-22 | 5.35 | 5.22 | -0.14 | -2.61% | 5.19 | 5.39 | 59067 | 3108 | 0.86% |
| 2025-01-21 | 5.50 | 5.36 | -0.14 | -2.55% | 5.29 | 5.55 | 88835 | 4777 | 1.29% |
| 2025-01-20 | 5.44 | 5.50 | 0.09 | 1.66% | 5.29 | 5.69 | 116192 | 6373 | 1.69% |
| 2025-01-17 | 5.59 | 5.41 | -0.18 | -3.22% | 5.36 | 5.67 | 158372 | 8594 | 2.31% |
| 2025-01-16 | 5.25 | 5.59 | 0.51 | 10.04% | 5.25 | 5.59 | 44594 | 2448 | 0.65% |
| 2025-01-15 | 5.16 | 5.08 | -0.05 | -0.97% | 5.03 | 5.18 | 42975 | 2189 | 0.63% |
| 2025-01-14 | 4.92 | 5.13 | 0.20 | 4.06% | 4.87 | 5.16 | 49442 | 2504 | 0.72% |
| 2025-01-13 | 4.88 | 4.93 | 0.04 | 0.82% | 4.72 | 5.01 | 50234 | 2461 | 0.73% |
| 2025-01-10 | 5.20 | 4.89 | -0.31 | -5.96% | 4.89 | 5.21 | 52373 | 2635 | 0.76% |
| 2025-01-09 | 5.12 | 5.20 | 0.05 | 0.97% | 5.08 | 5.30 | 66462 | 3468 | 0.97% |
| 2025-01-08 | 5.10 | 5.15 | 0.05 | 0.98% | 4.94 | 5.23 | 71308 | 3636 | 1.04% |
| 2025-01-07 | 4.98 | 5.10 | 0.08 | 1.59% | 4.98 | 5.17 | 60082 | 3044 | 0.87% |
| 2025-01-06 | 5.13 | 5.02 | -0.17 | -3.28% | 4.87 | 5.17 | 66247 | 3323 | 0.96% |
| 2025-01-03 | 5.52 | 5.19 | -0.28 | -5.12% | 5.14 | 5.58 | 76518 | 4048 | 1.11% |
| 2025-01-02 | 5.70 | 5.47 | -0.25 | -4.37% | 5.43 | 5.74 | 71053 | 3982 | 1.03% |
| 2024-12-31 | 5.98 | 5.72 | -0.28 | -4.67% | 5.69 | 6.06 | 85643 | 4996 | 1.25% |
| 2024-12-30 | 6.19 | 6.00 | -0.27 | -4.31% | 5.97 | 6.25 | 87484 | 5290 | 1.27% |
| 2024-12-27 | 6.14 | 6.27 | 0.26 | 4.33% | 5.99 | 6.34 | 112112 | 6937 | 1.63% |
| 2024-12-26 | 6.14 | 6.01 | -0.12 | -1.96% | 5.99 | 6.19 | 67835 | 4119 | 0.99% |
| 2024-12-25 | 6.32 | 6.13 | -0.23 | -3.62% | 5.96 | 6.37 | 116332 | 7094 | 1.69% |