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 | 4.73 | 4.78 | 0.03 | 0.63% | 4.71 | 4.81 | 75464 | 3605 | 0.52% |
| 2025-04-02 | 4.76 | 4.75 | -0.01 | -0.21% | 4.73 | 4.77 | 36345 | 1727 | 0.25% |
| 2025-04-01 | 4.73 | 4.76 | 0.01 | 0.21% | 4.73 | 4.78 | 61340 | 2918 | 0.42% |
| 2025-03-31 | 4.93 | 4.75 | -0.22 | -4.43% | 4.75 | 4.93 | 125731 | 6044 | 0.87% |
| 2025-03-28 | 4.88 | 4.97 | 0.09 | 1.84% | 4.78 | 5.03 | 144882 | 7081 | 1.00% |
| 2025-03-27 | 4.95 | 4.88 | -0.07 | -1.41% | 4.84 | 4.95 | 79305 | 3875 | 0.55% |
| 2025-03-26 | 4.89 | 4.95 | 0.05 | 1.02% | 4.86 | 4.98 | 82038 | 4055 | 0.57% |
| 2025-03-25 | 4.86 | 4.90 | 0.04 | 0.82% | 4.81 | 4.90 | 70147 | 3409 | 0.49% |
| 2025-03-24 | 4.96 | 4.86 | -0.14 | -2.80% | 4.76 | 5.01 | 157094 | 7645 | 1.09% |
| 2025-03-21 | 5.05 | 5.00 | -0.04 | -0.79% | 4.98 | 5.07 | 107779 | 5405 | 0.75% |
| 2025-03-20 | 5.05 | 5.04 | 0.00 | 0.00% | 5.02 | 5.09 | 86652 | 4382 | 0.60% |
| 2025-03-19 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.08 | 84171 | 4244 | 0.58% |
| 2025-03-18 | 5.10 | 5.08 | -0.02 | -0.39% | 5.06 | 5.12 | 92545 | 4696 | 0.64% |
| 2025-03-17 | 5.10 | 5.10 | 0.03 | 0.59% | 5.09 | 5.17 | 142042 | 7280 | 0.98% |
| 2025-03-14 | 5.01 | 5.07 | 0.06 | 1.20% | 4.98 | 5.08 | 153694 | 7759 | 1.06% |
| 2025-03-13 | 5.09 | 5.01 | -0.10 | -1.96% | 4.96 | 5.10 | 173646 | 8710 | 1.20% |
| 2025-03-12 | 5.10 | 5.11 | 0.03 | 0.59% | 5.09 | 5.20 | 158059 | 8098 | 1.09% |
| 2025-03-11 | 5.03 | 5.08 | -0.05 | -0.97% | 4.97 | 5.10 | 188173 | 9487 | 1.30% |
| 2025-03-10 | 5.28 | 5.13 | -0.32 | -5.87% | 5.08 | 5.30 | 432299 | 22327 | 2.99% |
| 2025-03-07 | 5.32 | 5.45 | 0.26 | 5.01% | 5.29 | 5.71 | 637748 | 35519 | 4.41% |
| 2025-03-06 | 5.13 | 5.19 | 0.06 | 1.17% | 5.08 | 5.22 | 177623 | 9160 | 1.23% |
| 2025-03-05 | 5.18 | 5.13 | -0.05 | -0.97% | 5.08 | 5.21 | 155366 | 7945 | 1.08% |
| 2025-03-04 | 5.04 | 5.18 | 0.09 | 1.77% | 5.04 | 5.33 | 261175 | 13559 | 1.81% |
| 2025-03-03 | 5.12 | 5.09 | 0.01 | 0.20% | 5.03 | 5.19 | 182348 | 9314 | 1.26% |
| 2025-02-28 | 5.12 | 5.08 | -0.03 | -0.59% | 5.03 | 5.18 | 208289 | 10631 | 1.44% |
| 2025-02-27 | 4.99 | 5.11 | 0.09 | 1.79% | 4.98 | 5.15 | 240590 | 12226 | 1.67% |
| 2025-02-26 | 4.87 | 5.02 | 0.15 | 3.08% | 4.87 | 5.02 | 194132 | 9655 | 1.34% |
| 2025-02-25 | 4.94 | 4.87 | -0.07 | -1.42% | 4.86 | 4.99 | 141970 | 6988 | 0.98% |
| 2025-02-24 | 4.90 | 4.94 | 0.03 | 0.61% | 4.89 | 5.00 | 110108 | 5446 | 0.76% |
| 2025-02-21 | 4.95 | 4.91 | -0.05 | -1.01% | 4.88 | 4.98 | 128929 | 6336 | 0.89% |
| 2025-02-20 | 4.96 | 4.96 | 0.00 | 0.00% | 4.91 | 4.98 | 111410 | 5505 | 0.77% |
| 2025-02-19 | 4.95 | 4.96 | 0.00 | 0.00% | 4.90 | 4.99 | 128382 | 6340 | 0.89% |
| 2025-02-18 | 5.13 | 4.96 | -0.16 | -3.13% | 4.95 | 5.13 | 157119 | 7882 | 1.09% |
| 2025-02-17 | 4.99 | 5.12 | 0.13 | 2.61% | 4.98 | 5.12 | 200801 | 10209 | 1.39% |
| 2025-02-14 | 5.14 | 4.99 | -0.19 | -3.67% | 4.98 | 5.19 | 215777 | 10888 | 1.49% |
| 2025-02-13 | 5.12 | 5.18 | 0.07 | 1.37% | 5.08 | 5.29 | 285180 | 14781 | 1.97% |
| 2025-02-12 | 5.09 | 5.11 | 0.01 | 0.20% | 5.03 | 5.12 | 173444 | 8808 | 1.20% |
| 2025-02-11 | 5.17 | 5.10 | -0.08 | -1.54% | 5.03 | 5.19 | 159074 | 8079 | 1.10% |
| 2025-02-10 | 5.10 | 5.18 | 0.06 | 1.17% | 5.09 | 5.18 | 167217 | 8581 | 1.16% |
| 2025-02-07 | 5.02 | 5.12 | 0.08 | 1.59% | 5.00 | 5.14 | 207279 | 10568 | 1.43% |
| 2025-02-06 | 5.06 | 5.04 | -0.01 | -0.20% | 4.89 | 5.07 | 180939 | 9052 | 1.25% |
| 2025-02-05 | 5.00 | 5.05 | 0.04 | 0.80% | 4.99 | 5.08 | 106269 | 5351 | 0.74% |
| 2025-01-27 | 5.10 | 5.01 | -0.06 | -1.18% | 5.00 | 5.13 | 107886 | 5441 | 0.75% |
| 2025-01-24 | 5.17 | 5.07 | -0.10 | -1.93% | 5.01 | 5.17 | 206625 | 10466 | 1.43% |
| 2025-01-23 | 5.33 | 5.17 | -0.08 | -1.52% | 5.14 | 5.40 | 223332 | 11756 | 1.55% |
| 2025-01-22 | 5.33 | 5.25 | -0.28 | -5.06% | 5.23 | 5.48 | 243031 | 12973 | 1.68% |
| 2025-01-21 | 6.02 | 5.53 | -0.60 | -9.79% | 5.52 | 6.03 | 450803 | 25563 | 3.12% |
| 2025-01-20 | 6.52 | 6.13 | -0.29 | -4.52% | 5.91 | 6.52 | 631674 | 38716 | 4.37% |
| 2025-01-17 | 6.42 | 6.42 | 0.58 | 9.93% | 6.42 | 6.42 | 49776 | 3195 | 0.34% |
| 2025-01-16 | 5.68 | 5.84 | 0.20 | 3.55% | 5.61 | 5.90 | 225665 | 13064 | 1.56% |
| 2025-01-15 | 5.59 | 5.64 | 0.06 | 1.08% | 5.55 | 5.91 | 163424 | 9284 | 1.13% |
| 2025-01-14 | 5.35 | 5.58 | 0.34 | 6.49% | 5.32 | 5.58 | 184298 | 10100 | 1.28% |
| 2025-01-13 | 5.20 | 5.24 | -0.15 | -2.78% | 5.14 | 5.35 | 157424 | 8256 | 1.09% |
| 2025-01-10 | 5.98 | 5.39 | -0.58 | -9.72% | 5.39 | 6.00 | 404561 | 22572 | 2.80% |
| 2025-01-09 | 5.90 | 5.97 | 0.04 | 0.67% | 5.87 | 6.05 | 125781 | 7530 | 0.87% |
| 2025-01-08 | 5.93 | 5.93 | -0.03 | -0.50% | 5.77 | 6.00 | 121884 | 7185 | 0.84% |
| 2025-01-07 | 5.90 | 5.96 | 0.09 | 1.53% | 5.84 | 5.98 | 101199 | 5985 | 0.70% |
| 2025-01-06 | 5.83 | 5.87 | 0.01 | 0.17% | 5.68 | 5.97 | 141192 | 8284 | 0.98% |
| 2025-01-03 | 6.21 | 5.86 | -0.35 | -5.64% | 5.83 | 6.28 | 200200 | 11997 | 1.39% |
| 2025-01-02 | 6.31 | 6.21 | -0.14 | -2.20% | 6.15 | 6.41 | 145410 | 9091 | 1.01% |
| 2024-12-31 | 6.50 | 6.35 | -0.15 | -2.31% | 6.33 | 6.58 | 121362 | 7807 | 0.84% |
| 2024-12-30 | 6.77 | 6.50 | -0.29 | -4.27% | 6.41 | 6.78 | 196584 | 12894 | 1.36% |
| 2024-12-27 | 6.65 | 6.79 | 0.15 | 2.26% | 6.57 | 6.84 | 206322 | 13888 | 1.43% |
| 2024-12-26 | 6.58 | 6.64 | -0.06 | -0.90% | 6.58 | 6.76 | 179483 | 11975 | 1.24% |