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 | 5.11 | 5.16 | 0.01 | 0.19% | 5.10 | 5.18 | 334834 | 17229 | 0.65% |
| 2025-04-02 | 5.16 | 5.15 | -0.02 | -0.39% | 5.13 | 5.20 | 328641 | 16943 | 0.64% |
| 2025-04-01 | 5.05 | 5.17 | 0.13 | 2.58% | 5.05 | 5.21 | 639693 | 32924 | 1.24% |
| 2025-03-31 | 5.09 | 5.04 | -0.07 | -1.37% | 5.01 | 5.11 | 493589 | 24951 | 0.96% |
| 2025-03-28 | 5.17 | 5.11 | -0.06 | -1.16% | 5.09 | 5.18 | 513966 | 26337 | 1.00% |
| 2025-03-27 | 5.23 | 5.17 | -0.09 | -1.71% | 5.16 | 5.27 | 527015 | 27474 | 1.02% |
| 2025-03-26 | 5.17 | 5.26 | 0.07 | 1.35% | 5.15 | 5.29 | 765856 | 40089 | 1.49% |
| 2025-03-25 | 5.17 | 5.19 | 0.03 | 0.58% | 5.15 | 5.23 | 486020 | 25201 | 0.94% |
| 2025-03-24 | 5.11 | 5.16 | 0.06 | 1.18% | 5.08 | 5.22 | 608889 | 31303 | 1.18% |
| 2025-03-21 | 5.08 | 5.10 | 0.00 | 0.00% | 5.08 | 5.20 | 636614 | 32764 | 1.24% |
| 2025-03-20 | 5.10 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 316964 | 16182 | 0.62% |
| 2025-03-19 | 5.13 | 5.11 | -0.01 | -0.20% | 5.08 | 5.13 | 339253 | 17302 | 0.66% |
| 2025-03-18 | 5.19 | 5.12 | -0.05 | -0.97% | 5.10 | 5.19 | 479875 | 24639 | 0.93% |
| 2025-03-17 | 5.20 | 5.17 | -0.01 | -0.19% | 5.15 | 5.21 | 388901 | 20139 | 0.75% |
| 2025-03-14 | 5.09 | 5.18 | 0.09 | 1.77% | 5.09 | 5.18 | 485077 | 24974 | 0.94% |
| 2025-03-13 | 5.13 | 5.09 | -0.05 | -0.97% | 5.06 | 5.15 | 320308 | 16320 | 0.62% |
| 2025-03-12 | 5.12 | 5.14 | 0.03 | 0.59% | 5.08 | 5.18 | 394075 | 20166 | 0.76% |
| 2025-03-11 | 5.10 | 5.11 | -0.03 | -0.58% | 5.06 | 5.11 | 379044 | 19296 | 0.74% |
| 2025-03-10 | 5.20 | 5.14 | -0.05 | -0.96% | 5.12 | 5.23 | 412186 | 21283 | 0.80% |
| 2025-03-07 | 5.13 | 5.19 | 0.05 | 0.97% | 5.13 | 5.27 | 661145 | 34406 | 1.28% |
| 2025-03-06 | 5.08 | 5.14 | 0.08 | 1.58% | 5.08 | 5.19 | 523721 | 26909 | 1.02% |
| 2025-03-05 | 5.06 | 5.06 | -0.01 | -0.20% | 4.99 | 5.08 | 336423 | 16910 | 0.65% |
| 2025-03-04 | 5.04 | 5.07 | 0.02 | 0.40% | 5.01 | 5.09 | 352442 | 17823 | 0.68% |
| 2025-03-03 | 5.08 | 5.05 | -0.01 | -0.20% | 5.04 | 5.09 | 353928 | 17911 | 0.69% |
| 2025-02-28 | 5.12 | 5.06 | -0.07 | -1.36% | 5.05 | 5.15 | 445961 | 22733 | 0.87% |
| 2025-02-27 | 5.11 | 5.13 | 0.03 | 0.59% | 5.06 | 5.14 | 517978 | 26454 | 1.01% |
| 2025-02-26 | 5.08 | 5.10 | 0.02 | 0.39% | 5.07 | 5.12 | 387806 | 19743 | 0.75% |
| 2025-02-25 | 5.10 | 5.08 | -0.05 | -0.97% | 5.06 | 5.15 | 446583 | 22811 | 0.87% |
| 2025-02-24 | 5.03 | 5.13 | 0.10 | 1.99% | 5.03 | 5.24 | 891459 | 45969 | 1.73% |
| 2025-02-21 | 5.08 | 5.03 | -0.02 | -0.40% | 5.00 | 5.09 | 472260 | 23777 | 0.92% |
| 2025-02-20 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 414320 | 20981 | 0.80% |
| 2025-02-19 | 5.10 | 5.10 | -0.01 | -0.20% | 5.06 | 5.13 | 518816 | 26411 | 1.01% |
| 2025-02-18 | 5.24 | 5.11 | -0.17 | -3.22% | 5.09 | 5.26 | 824584 | 42424 | 1.60% |
| 2025-02-17 | 5.05 | 5.28 | 0.24 | 4.76% | 5.03 | 5.29 | 1145535 | 59316 | 2.22% |
| 2025-02-14 | 5.03 | 5.04 | 0.00 | 0.00% | 5.00 | 5.06 | 377769 | 18992 | 0.73% |
| 2025-02-13 | 4.96 | 5.04 | 0.07 | 1.41% | 4.95 | 5.11 | 706549 | 35548 | 1.37% |
| 2025-02-12 | 4.96 | 4.97 | 0.01 | 0.20% | 4.90 | 4.99 | 413378 | 20460 | 0.80% |
| 2025-02-11 | 4.96 | 4.96 | 0.02 | 0.40% | 4.90 | 4.97 | 412551 | 20367 | 0.80% |
| 2025-02-10 | 4.87 | 4.94 | 0.07 | 1.44% | 4.86 | 4.97 | 558780 | 27557 | 1.08% |
| 2025-02-07 | 4.82 | 4.87 | 0.05 | 1.04% | 4.79 | 4.90 | 567984 | 27547 | 1.10% |
| 2025-02-06 | 4.71 | 4.82 | 0.09 | 1.90% | 4.70 | 4.83 | 495149 | 23649 | 0.96% |
| 2025-02-05 | 4.80 | 4.73 | -0.03 | -0.63% | 4.69 | 4.81 | 401584 | 19019 | 0.78% |
| 2025-01-27 | 4.76 | 4.76 | 0.02 | 0.42% | 4.75 | 4.82 | 355431 | 17018 | 0.69% |
| 2025-01-24 | 4.73 | 4.74 | 0.01 | 0.21% | 4.71 | 4.79 | 359936 | 17111 | 0.70% |
| 2025-01-23 | 4.72 | 4.73 | 0.05 | 1.07% | 4.71 | 4.83 | 416695 | 19906 | 0.81% |
| 2025-01-22 | 4.72 | 4.68 | -0.06 | -1.27% | 4.66 | 4.74 | 253024 | 11864 | 0.49% |
| 2025-01-21 | 4.79 | 4.74 | -0.03 | -0.63% | 4.68 | 4.80 | 385240 | 18252 | 0.75% |
| 2025-01-20 | 4.83 | 4.77 | -0.03 | -0.63% | 4.76 | 4.85 | 319482 | 15339 | 0.62% |
| 2025-01-17 | 4.80 | 4.80 | -0.02 | -0.41% | 4.76 | 4.84 | 278449 | 13367 | 0.54% |
| 2025-01-16 | 4.74 | 4.82 | 0.10 | 2.12% | 4.74 | 4.83 | 473350 | 22721 | 0.92% |
| 2025-01-15 | 4.74 | 4.72 | -0.02 | -0.42% | 4.71 | 4.77 | 336365 | 15930 | 0.65% |
| 2025-01-14 | 4.62 | 4.74 | 0.12 | 2.60% | 4.62 | 4.75 | 431687 | 20301 | 0.84% |
| 2025-01-13 | 4.57 | 4.62 | 0.01 | 0.22% | 4.56 | 4.63 | 313438 | 14408 | 0.61% |
| 2025-01-10 | 4.68 | 4.61 | -0.08 | -1.71% | 4.61 | 4.70 | 317282 | 14785 | 0.62% |
| 2025-01-09 | 4.71 | 4.69 | -0.03 | -0.64% | 4.66 | 4.72 | 364858 | 17119 | 0.71% |
| 2025-01-08 | 4.77 | 4.72 | -0.05 | -1.05% | 4.63 | 4.77 | 521590 | 24507 | 1.01% |
| 2025-01-07 | 4.78 | 4.77 | -0.01 | -0.21% | 4.70 | 4.79 | 441189 | 20932 | 0.86% |
| 2025-01-06 | 4.76 | 4.78 | 0.00 | 0.00% | 4.71 | 4.83 | 618427 | 29511 | 1.20% |
| 2025-01-03 | 4.92 | 4.78 | -0.12 | -2.45% | 4.74 | 4.94 | 819192 | 39592 | 1.59% |
| 2025-01-02 | 5.06 | 4.90 | -0.16 | -3.16% | 4.87 | 5.11 | 722140 | 35919 | 1.40% |
| 2024-12-31 | 5.18 | 5.06 | -0.12 | -2.32% | 5.05 | 5.22 | 605487 | 31072 | 1.17% |
| 2024-12-30 | 5.17 | 5.18 | 0.00 | 0.00% | 5.12 | 5.19 | 433135 | 22333 | 0.84% |
| 2024-12-27 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.22 | 446681 | 23135 | 0.87% |
| 2024-12-26 | 5.15 | 5.15 | -0.01 | -0.19% | 5.13 | 5.18 | 338075 | 17401 | 0.66% |