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 | 5.07 | 5.13 | 0.03 | 0.59% | 5.05 | 5.14 | 117324 | 5996 | 0.90% |
| 2025-04-02 | 5.10 | 5.10 | -0.02 | -0.39% | 5.07 | 5.12 | 107971 | 5497 | 0.83% |
| 2025-04-01 | 5.03 | 5.12 | 0.11 | 2.20% | 5.01 | 5.13 | 201265 | 10266 | 1.54% |
| 2025-03-31 | 5.03 | 5.01 | -0.06 | -1.18% | 4.96 | 5.08 | 118931 | 5963 | 0.91% |
| 2025-03-28 | 5.09 | 5.07 | -0.03 | -0.59% | 5.06 | 5.14 | 120261 | 6138 | 0.92% |
| 2025-03-27 | 5.08 | 5.10 | 0.01 | 0.20% | 5.05 | 5.11 | 82572 | 4198 | 0.63% |
| 2025-03-26 | 5.08 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 108648 | 5524 | 0.83% |
| 2025-03-25 | 5.01 | 5.09 | 0.08 | 1.60% | 4.98 | 5.09 | 134856 | 6796 | 1.04% |
| 2025-03-24 | 5.01 | 5.01 | 0.00 | 0.00% | 4.94 | 5.02 | 116839 | 5820 | 0.90% |
| 2025-03-21 | 5.01 | 5.01 | -0.02 | -0.40% | 4.99 | 5.06 | 102281 | 5141 | 0.79% |
| 2025-03-20 | 5.00 | 5.03 | 0.03 | 0.60% | 4.99 | 5.05 | 74239 | 3731 | 0.57% |
| 2025-03-19 | 5.01 | 5.00 | -0.02 | -0.40% | 4.98 | 5.05 | 84740 | 4250 | 0.65% |
| 2025-03-18 | 5.07 | 5.02 | -0.03 | -0.59% | 5.00 | 5.07 | 95955 | 4826 | 0.74% |
| 2025-03-17 | 5.00 | 5.05 | 0.10 | 2.02% | 4.99 | 5.08 | 206971 | 10431 | 1.59% |
| 2025-03-14 | 4.86 | 4.95 | 0.09 | 1.85% | 4.86 | 4.95 | 143905 | 7070 | 1.10% |
| 2025-03-13 | 4.86 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 76935 | 3730 | 0.59% |
| 2025-03-12 | 4.85 | 4.85 | -0.01 | -0.21% | 4.84 | 4.87 | 59084 | 2868 | 0.45% |
| 2025-03-11 | 4.84 | 4.86 | -0.01 | -0.21% | 4.81 | 4.87 | 62865 | 3044 | 0.48% |
| 2025-03-10 | 4.83 | 4.87 | 0.05 | 1.04% | 4.82 | 4.87 | 97676 | 4737 | 0.75% |
| 2025-03-07 | 4.83 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 64306 | 3109 | 0.49% |
| 2025-03-06 | 4.83 | 4.85 | 0.02 | 0.41% | 4.82 | 4.85 | 92542 | 4474 | 0.71% |
| 2025-03-05 | 4.86 | 4.83 | -0.03 | -0.62% | 4.77 | 4.86 | 83717 | 4022 | 0.64% |
| 2025-03-04 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 53702 | 2604 | 0.41% |
| 2025-03-03 | 4.86 | 4.84 | 0.00 | 0.00% | 4.82 | 4.90 | 80280 | 3905 | 0.62% |
| 2025-02-28 | 4.89 | 4.84 | -0.06 | -1.22% | 4.82 | 4.92 | 94354 | 4592 | 0.72% |
| 2025-02-27 | 4.86 | 4.90 | 0.03 | 0.62% | 4.83 | 4.91 | 94176 | 4588 | 0.72% |
| 2025-02-26 | 4.82 | 4.87 | 0.05 | 1.04% | 4.82 | 4.88 | 62145 | 3017 | 0.48% |
| 2025-02-25 | 4.87 | 4.82 | -0.08 | -1.63% | 4.81 | 4.88 | 81634 | 3954 | 0.63% |
| 2025-02-24 | 4.87 | 4.90 | 0.04 | 0.82% | 4.84 | 4.91 | 93270 | 4560 | 0.72% |
| 2025-02-21 | 4.88 | 4.86 | 0.00 | 0.00% | 4.81 | 4.89 | 102882 | 4987 | 0.79% |
| 2025-02-20 | 4.84 | 4.86 | 0.01 | 0.21% | 4.83 | 4.90 | 89429 | 4359 | 0.85% |
| 2025-02-19 | 4.84 | 4.85 | 0.01 | 0.21% | 4.81 | 4.86 | 75639 | 3656 | 0.72% |
| 2025-02-18 | 4.95 | 4.84 | -0.10 | -2.02% | 4.83 | 4.95 | 119079 | 5806 | 1.13% |
| 2025-02-17 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.97 | 116998 | 5784 | 1.11% |
| 2025-02-14 | 4.91 | 4.95 | 0.05 | 1.02% | 4.89 | 4.96 | 103463 | 5108 | 0.99% |
| 2025-02-13 | 4.92 | 4.90 | -0.02 | -0.41% | 4.88 | 4.94 | 83329 | 4090 | 0.80% |
| 2025-02-12 | 4.95 | 4.92 | -0.02 | -0.40% | 4.88 | 4.95 | 97604 | 4790 | 0.93% |
| 2025-02-11 | 4.99 | 4.94 | -0.04 | -0.80% | 4.92 | 4.99 | 96719 | 4777 | 0.92% |
| 2025-02-10 | 4.95 | 4.98 | 0.04 | 0.81% | 4.94 | 4.99 | 129442 | 6432 | 1.24% |
| 2025-02-07 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.96 | 144327 | 7096 | 1.38% |
| 2025-02-06 | 4.86 | 4.88 | 0.02 | 0.41% | 4.81 | 4.88 | 102534 | 4969 | 0.98% |
| 2025-02-05 | 4.90 | 4.86 | -0.03 | -0.61% | 4.83 | 4.93 | 88160 | 4291 | 0.84% |
| 2025-01-27 | 4.83 | 4.89 | 0.07 | 1.45% | 4.83 | 4.94 | 94683 | 4642 | 0.90% |
| 2025-01-24 | 4.80 | 4.82 | 0.00 | 0.00% | 4.76 | 4.84 | 83854 | 4027 | 0.80% |
| 2025-01-23 | 4.81 | 4.82 | 0.03 | 0.63% | 4.81 | 4.88 | 106379 | 5154 | 1.02% |
| 2025-01-22 | 4.85 | 4.79 | -0.07 | -1.44% | 4.77 | 4.86 | 74003 | 3555 | 0.71% |
| 2025-01-21 | 4.85 | 4.86 | 0.03 | 0.62% | 4.81 | 4.87 | 111889 | 5423 | 1.07% |
| 2025-01-20 | 4.83 | 4.83 | -0.01 | -0.21% | 4.81 | 4.87 | 79668 | 3858 | 0.76% |
| 2025-01-17 | 4.80 | 4.84 | 0.03 | 0.62% | 4.77 | 4.85 | 71254 | 3435 | 0.68% |
| 2025-01-16 | 4.73 | 4.81 | 0.07 | 1.48% | 4.73 | 4.84 | 133330 | 6397 | 1.27% |
| 2025-01-15 | 4.76 | 4.74 | -0.02 | -0.42% | 4.72 | 4.78 | 92150 | 4371 | 0.88% |
| 2025-01-14 | 4.65 | 4.76 | 0.10 | 2.15% | 4.65 | 4.77 | 122801 | 5803 | 1.17% |
| 2025-01-13 | 4.69 | 4.66 | -0.04 | -0.85% | 4.61 | 4.70 | 85477 | 3985 | 0.82% |
| 2025-01-10 | 4.79 | 4.70 | -0.07 | -1.47% | 4.69 | 4.80 | 67308 | 3191 | 0.64% |
| 2025-01-09 | 4.79 | 4.77 | -0.04 | -0.83% | 4.72 | 4.80 | 59658 | 2845 | 0.57% |
| 2025-01-08 | 4.77 | 4.81 | 0.01 | 0.21% | 4.71 | 4.83 | 90918 | 4348 | 0.87% |
| 2025-01-07 | 4.85 | 4.80 | -0.08 | -1.64% | 4.71 | 4.85 | 141592 | 6749 | 1.35% |
| 2025-01-06 | 4.75 | 4.88 | 0.13 | 2.74% | 4.73 | 4.94 | 200854 | 9779 | 1.92% |
| 2025-01-03 | 4.87 | 4.75 | -0.10 | -2.06% | 4.74 | 4.89 | 110024 | 5300 | 1.05% |
| 2025-01-02 | 4.96 | 4.85 | -0.11 | -2.22% | 4.81 | 5.00 | 124143 | 6100 | 1.19% |
| 2024-12-31 | 5.04 | 4.96 | -0.08 | -1.59% | 4.94 | 5.09 | 108085 | 5410 | 1.03% |
| 2024-12-30 | 5.10 | 5.04 | -0.08 | -1.56% | 5.04 | 5.12 | 107434 | 5434 | 1.03% |
| 2024-12-27 | 5.00 | 5.12 | 0.11 | 2.20% | 4.98 | 5.12 | 198606 | 10084 | 1.90% |
| 2024-12-26 | 5.03 | 5.01 | -0.03 | -0.60% | 4.99 | 5.04 | 129030 | 6471 | 1.23% |