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 | 5.00 | 5.05 | -0.04 | -0.79% | 5.00 | 5.13 | 266418 | 13501 | 1.24% |
| 2025-04-02 | 5.07 | 5.09 | 0.01 | 0.20% | 5.05 | 5.13 | 243827 | 12437 | 1.14% |
| 2025-04-01 | 5.15 | 5.08 | -0.07 | -1.36% | 5.08 | 5.18 | 348290 | 17824 | 1.63% |
| 2025-03-31 | 5.15 | 5.15 | -0.07 | -1.34% | 4.98 | 5.17 | 661561 | 33505 | 3.09% |
| 2025-03-28 | 5.17 | 5.22 | 0.04 | 0.77% | 5.16 | 5.37 | 656556 | 34569 | 3.06% |
| 2025-03-27 | 5.22 | 5.18 | -0.05 | -0.96% | 5.13 | 5.25 | 368277 | 19094 | 1.72% |
| 2025-03-26 | 5.22 | 5.23 | -0.01 | -0.19% | 5.21 | 5.27 | 333417 | 17466 | 1.56% |
| 2025-03-25 | 5.31 | 5.24 | -0.05 | -0.95% | 5.19 | 5.32 | 405852 | 21286 | 1.89% |
| 2025-03-24 | 5.42 | 5.29 | -0.12 | -2.22% | 5.19 | 5.45 | 614557 | 32642 | 2.87% |
| 2025-03-21 | 5.59 | 5.41 | -0.21 | -3.74% | 5.40 | 5.59 | 803487 | 43987 | 3.75% |
| 2025-03-20 | 5.61 | 5.62 | -0.01 | -0.18% | 5.59 | 5.75 | 714094 | 40476 | 3.33% |
| 2025-03-19 | 5.68 | 5.63 | -0.07 | -1.23% | 5.57 | 5.69 | 662570 | 37203 | 3.09% |
| 2025-03-18 | 5.76 | 5.70 | -0.03 | -0.52% | 5.66 | 5.82 | 839657 | 48031 | 3.92% |
| 2025-03-17 | 5.81 | 5.73 | -0.06 | -1.04% | 5.71 | 5.84 | 820445 | 47203 | 3.83% |
| 2025-03-14 | 5.98 | 5.79 | -0.12 | -2.03% | 5.70 | 5.98 | 1288261 | 74586 | 6.01% |
| 2025-03-13 | 6.12 | 5.91 | -0.25 | -4.06% | 5.80 | 6.18 | 2088640 | 124588 | 9.75% |
| 2025-03-12 | 5.84 | 6.16 | 0.41 | 7.13% | 5.78 | 6.33 | 3203916 | 195786 | 14.95% |
| 2025-03-11 | 5.70 | 5.75 | -0.04 | -0.69% | 5.62 | 5.85 | 1713865 | 98441 | 8.00% |
| 2025-03-10 | 6.40 | 5.79 | -0.63 | -9.81% | 5.78 | 6.40 | 3464773 | 204296 | 16.17% |
| 2025-03-07 | 6.42 | 6.42 | 0.58 | 9.93% | 6.42 | 6.42 | 754741 | 48454 | 3.52% |
| 2025-03-06 | 5.35 | 5.84 | 0.53 | 9.98% | 5.33 | 5.84 | 1373084 | 78228 | 6.41% |
| 2025-03-05 | 5.30 | 5.31 | 0.01 | 0.19% | 5.22 | 5.33 | 301323 | 15881 | 1.41% |
| 2025-03-04 | 5.18 | 5.30 | 0.10 | 1.92% | 5.16 | 5.32 | 339669 | 17954 | 1.59% |
| 2025-03-03 | 5.25 | 5.20 | -0.05 | -0.95% | 5.16 | 5.34 | 402790 | 21159 | 1.88% |
| 2025-02-28 | 5.47 | 5.25 | -0.26 | -4.72% | 5.20 | 5.49 | 556432 | 29639 | 2.60% |
| 2025-02-27 | 5.61 | 5.51 | -0.09 | -1.61% | 5.40 | 5.63 | 614475 | 33751 | 2.87% |
| 2025-02-26 | 5.68 | 5.60 | 0.02 | 0.36% | 5.56 | 5.69 | 536119 | 30008 | 2.50% |
| 2025-02-25 | 5.53 | 5.58 | -0.01 | -0.18% | 5.46 | 5.72 | 716182 | 40016 | 3.34% |
| 2025-02-24 | 5.64 | 5.59 | -0.04 | -0.71% | 5.53 | 5.70 | 766972 | 42913 | 3.58% |
| 2025-02-21 | 5.51 | 5.63 | 0.14 | 2.55% | 5.44 | 5.63 | 971972 | 54028 | 4.54% |
| 2025-02-20 | 5.44 | 5.49 | -0.03 | -0.54% | 5.38 | 5.64 | 1151002 | 63457 | 5.37% |
| 2025-02-19 | 5.48 | 5.52 | 0.18 | 3.37% | 5.40 | 5.60 | 981404 | 53964 | 4.58% |
| 2025-02-18 | 5.53 | 5.34 | -0.19 | -3.44% | 5.31 | 5.67 | 1087438 | 59764 | 5.07% |
| 2025-02-17 | 5.95 | 5.53 | 0.08 | 1.47% | 5.51 | 5.95 | 1560883 | 88570 | 7.28% |
| 2025-02-14 | 5.30 | 5.45 | 0.08 | 1.49% | 5.26 | 5.53 | 1248751 | 67555 | 5.83% |
| 2025-02-13 | 5.19 | 5.37 | 0.18 | 3.47% | 5.06 | 5.57 | 1339898 | 70800 | 6.25% |
| 2025-02-12 | 5.13 | 5.19 | 0.03 | 0.58% | 5.12 | 5.22 | 460599 | 23855 | 2.15% |
| 2025-02-11 | 5.19 | 5.16 | -0.04 | -0.77% | 5.08 | 5.23 | 666398 | 34330 | 3.11% |
| 2025-02-10 | 5.04 | 5.20 | 0.24 | 4.84% | 5.01 | 5.22 | 781538 | 40217 | 3.65% |
| 2025-02-07 | 4.87 | 4.96 | 0.09 | 1.85% | 4.85 | 5.03 | 551914 | 27273 | 2.58% |
| 2025-02-06 | 4.77 | 4.87 | 0.10 | 2.10% | 4.69 | 4.87 | 466227 | 22425 | 2.18% |
| 2025-02-05 | 4.68 | 4.77 | 0.24 | 5.30% | 4.66 | 4.83 | 628558 | 30008 | 2.93% |
| 2025-01-27 | 4.62 | 4.53 | -0.02 | -0.44% | 4.53 | 4.68 | 362080 | 16652 | 1.69% |
| 2025-01-24 | 4.39 | 4.55 | 0.15 | 3.41% | 4.38 | 4.57 | 389044 | 17441 | 1.82% |
| 2025-01-23 | 4.43 | 4.40 | 0.02 | 0.46% | 4.39 | 4.56 | 339493 | 15225 | 1.58% |
| 2025-01-22 | 4.39 | 4.38 | -0.04 | -0.90% | 4.34 | 4.41 | 234667 | 10275 | 1.10% |
| 2025-01-21 | 4.48 | 4.42 | -0.03 | -0.67% | 4.39 | 4.49 | 206430 | 9134 | 0.96% |
| 2025-01-20 | 4.47 | 4.45 | 0.03 | 0.68% | 4.39 | 4.49 | 247547 | 11020 | 1.16% |
| 2025-01-17 | 4.40 | 4.42 | -0.05 | -1.12% | 4.39 | 4.46 | 292209 | 12920 | 1.36% |
| 2025-01-16 | 4.47 | 4.47 | 0.04 | 0.90% | 4.45 | 4.60 | 383556 | 17316 | 1.79% |
| 2025-01-15 | 4.48 | 4.43 | -0.03 | -0.67% | 4.37 | 4.48 | 312577 | 13817 | 1.46% |
| 2025-01-14 | 4.25 | 4.46 | 0.24 | 5.69% | 4.23 | 4.47 | 417711 | 18276 | 1.95% |
| 2025-01-13 | 4.15 | 4.22 | 0.02 | 0.48% | 4.09 | 4.24 | 258286 | 10798 | 1.21% |
| 2025-01-10 | 4.30 | 4.20 | -0.09 | -2.10% | 4.18 | 4.35 | 294785 | 12585 | 1.38% |
| 2025-01-09 | 4.23 | 4.29 | 0.01 | 0.23% | 4.22 | 4.32 | 317518 | 13587 | 1.48% |
| 2025-01-08 | 4.33 | 4.28 | -0.05 | -1.15% | 4.16 | 4.35 | 382502 | 16256 | 1.79% |
| 2025-01-07 | 4.29 | 4.33 | 0.05 | 1.17% | 4.27 | 4.34 | 282385 | 12156 | 1.32% |
| 2025-01-06 | 4.30 | 4.28 | -0.06 | -1.38% | 4.21 | 4.34 | 402427 | 17230 | 1.88% |
| 2025-01-03 | 4.54 | 4.34 | -0.18 | -3.98% | 4.31 | 4.56 | 488972 | 21545 | 2.28% |
| 2025-01-02 | 4.68 | 4.52 | -0.16 | -3.42% | 4.46 | 4.70 | 510655 | 23413 | 2.38% |
| 2024-12-31 | 4.96 | 4.68 | -0.25 | -5.07% | 4.68 | 4.99 | 586830 | 28095 | 2.74% |
| 2024-12-30 | 4.85 | 4.93 | 0.07 | 1.44% | 4.80 | 5.03 | 574045 | 28286 | 2.68% |
| 2024-12-27 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 4.97 | 399768 | 19605 | 1.87% |
| 2024-12-26 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.95 | 356051 | 17455 | 1.66% |
| 2024-12-25 | 5.02 | 4.85 | -0.20 | -3.96% | 4.78 | 5.05 | 533980 | 25994 | 2.49% |