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 | 5.28 | 5.40 | 0.07 | 1.31% | 5.28 | 5.47 | 354559 | 19073 | 4.33% |
| 2025-04-02 | 5.70 | 5.33 | -0.51 | -8.73% | 5.28 | 5.70 | 439770 | 23799 | 5.37% |
| 2025-04-01 | 6.33 | 5.84 | -0.49 | -7.74% | 5.70 | 6.33 | 641014 | 37586 | 7.83% |
| 2025-03-31 | 5.95 | 6.33 | 0.58 | 10.09% | 5.90 | 6.33 | 292102 | 18141 | 3.57% |
| 2025-03-28 | 5.57 | 5.75 | 0.07 | 1.23% | 5.57 | 5.99 | 496125 | 28669 | 6.06% |
| 2025-03-27 | 5.53 | 5.68 | 0.15 | 2.71% | 5.39 | 6.01 | 641902 | 36376 | 7.84% |
| 2025-03-26 | 5.08 | 5.53 | 0.50 | 9.94% | 5.07 | 5.53 | 242853 | 13007 | 2.97% |
| 2025-03-25 | 5.08 | 5.03 | -0.04 | -0.79% | 4.93 | 5.10 | 145198 | 7275 | 1.77% |
| 2025-03-24 | 4.98 | 5.07 | 0.05 | 1.00% | 4.96 | 5.30 | 309007 | 15797 | 3.77% |
| 2025-03-21 | 4.91 | 5.02 | 0.11 | 2.24% | 4.87 | 5.05 | 194066 | 9659 | 2.37% |
| 2025-03-20 | 5.00 | 4.91 | -0.08 | -1.60% | 4.90 | 5.06 | 123975 | 6147 | 1.51% |
| 2025-03-19 | 4.98 | 4.99 | -0.02 | -0.40% | 4.92 | 5.08 | 121850 | 6078 | 1.49% |
| 2025-03-18 | 5.07 | 5.01 | -0.03 | -0.60% | 4.94 | 5.08 | 163559 | 8157 | 2.00% |
| 2025-03-17 | 5.18 | 5.04 | 0.04 | 0.80% | 5.03 | 5.45 | 350051 | 18000 | 4.28% |
| 2025-03-14 | 4.85 | 5.00 | 0.15 | 3.09% | 4.82 | 5.03 | 253900 | 12567 | 3.10% |
| 2025-03-13 | 4.86 | 4.85 | 0.03 | 0.62% | 4.74 | 4.91 | 137619 | 6629 | 1.68% |
| 2025-03-12 | 4.80 | 4.82 | 0.01 | 0.21% | 4.75 | 4.89 | 152428 | 7331 | 1.86% |
| 2025-03-11 | 4.71 | 4.81 | 0.11 | 2.34% | 4.66 | 4.84 | 180202 | 8603 | 2.20% |
| 2025-03-10 | 4.68 | 4.70 | 0.03 | 0.64% | 4.66 | 4.74 | 85942 | 4040 | 1.05% |
| 2025-03-07 | 4.79 | 4.67 | -0.12 | -2.51% | 4.66 | 4.79 | 127353 | 5976 | 1.56% |
| 2025-03-06 | 4.79 | 4.79 | -0.01 | -0.21% | 4.72 | 4.81 | 153376 | 7301 | 1.87% |
| 2025-03-05 | 4.82 | 4.80 | 0.02 | 0.42% | 4.71 | 4.88 | 171288 | 8185 | 2.09% |
| 2025-03-04 | 4.65 | 4.78 | 0.19 | 4.14% | 4.62 | 4.83 | 197835 | 9344 | 2.42% |
| 2025-03-03 | 4.68 | 4.59 | -0.05 | -1.08% | 4.56 | 4.72 | 169441 | 7873 | 2.07% |
| 2025-02-28 | 4.86 | 4.64 | -0.26 | -5.31% | 4.64 | 4.89 | 224817 | 10596 | 2.75% |
| 2025-02-27 | 4.79 | 4.90 | 0.05 | 1.03% | 4.79 | 5.09 | 319614 | 15753 | 3.90% |
| 2025-02-26 | 4.75 | 4.85 | -0.08 | -1.62% | 4.68 | 4.86 | 337267 | 16080 | 4.12% |
| 2025-02-25 | 4.86 | 4.93 | 0.23 | 4.89% | 4.70 | 5.13 | 635126 | 31056 | 7.76% |
| 2025-02-24 | 4.42 | 4.70 | 0.43 | 10.07% | 4.40 | 4.70 | 111331 | 5114 | 1.36% |
| 2025-02-21 | 4.30 | 4.27 | -0.05 | -1.16% | 4.19 | 4.32 | 103424 | 4384 | 1.26% |
| 2025-02-20 | 4.23 | 4.32 | 0.09 | 2.13% | 4.20 | 4.34 | 110504 | 4737 | 1.35% |
| 2025-02-19 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.23 | 89279 | 3742 | 1.09% |
| 2025-02-18 | 4.34 | 4.19 | -0.15 | -3.46% | 4.17 | 4.36 | 108510 | 4614 | 1.33% |
| 2025-02-17 | 4.23 | 4.34 | 0.11 | 2.60% | 4.20 | 4.34 | 128233 | 5485 | 1.57% |
| 2025-02-14 | 4.32 | 4.23 | -0.08 | -1.86% | 4.21 | 4.32 | 101168 | 4304 | 1.24% |
| 2025-02-13 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.36 | 127971 | 5526 | 1.56% |
| 2025-02-12 | 4.25 | 4.27 | 0.02 | 0.47% | 4.20 | 4.28 | 75979 | 3221 | 0.93% |
| 2025-02-11 | 4.26 | 4.25 | -0.02 | -0.47% | 4.19 | 4.31 | 80576 | 3408 | 0.98% |
| 2025-02-10 | 4.18 | 4.27 | 0.10 | 2.40% | 4.17 | 4.27 | 104404 | 4402 | 1.28% |
| 2025-02-07 | 4.16 | 4.17 | 0.00 | 0.00% | 4.11 | 4.22 | 110696 | 4628 | 1.35% |
| 2025-02-06 | 4.07 | 4.17 | 0.09 | 2.21% | 4.04 | 4.18 | 98535 | 4040 | 1.20% |
| 2025-02-05 | 4.08 | 4.08 | 0.03 | 0.74% | 4.03 | 4.09 | 77234 | 3142 | 0.94% |
| 2025-01-27 | 4.05 | 4.05 | 0.01 | 0.25% | 4.05 | 4.20 | 108462 | 4462 | 1.32% |
| 2025-01-24 | 4.04 | 4.04 | 0.00 | 0.00% | 4.01 | 4.06 | 67804 | 2736 | 0.83% |
| 2025-01-23 | 4.09 | 4.04 | -0.01 | -0.25% | 4.04 | 4.16 | 79279 | 3255 | 0.97% |
| 2025-01-22 | 4.13 | 4.05 | -0.07 | -1.70% | 4.03 | 4.15 | 69752 | 2843 | 0.85% |
| 2025-01-21 | 4.14 | 4.12 | -0.02 | -0.48% | 4.08 | 4.19 | 72207 | 2970 | 0.88% |
| 2025-01-20 | 4.09 | 4.14 | 0.07 | 1.72% | 4.03 | 4.17 | 114848 | 4735 | 1.40% |
| 2025-01-17 | 4.16 | 4.07 | -0.08 | -1.93% | 4.04 | 4.18 | 109839 | 4476 | 1.34% |
| 2025-01-16 | 4.09 | 4.15 | 0.08 | 1.97% | 4.08 | 4.30 | 167775 | 7008 | 2.05% |
| 2025-01-15 | 4.05 | 4.07 | 0.01 | 0.25% | 4.01 | 4.10 | 106239 | 4309 | 1.30% |
| 2025-01-14 | 3.92 | 4.06 | 0.18 | 4.64% | 3.90 | 4.06 | 137354 | 5482 | 1.68% |
| 2025-01-13 | 3.91 | 3.88 | -0.06 | -1.52% | 3.79 | 3.94 | 118245 | 4563 | 1.44% |
| 2025-01-10 | 4.15 | 3.94 | -0.21 | -5.06% | 3.93 | 4.22 | 160460 | 6514 | 1.96% |
| 2025-01-09 | 4.08 | 4.15 | 0.07 | 1.72% | 4.00 | 4.25 | 156754 | 6485 | 1.91% |
| 2025-01-08 | 4.09 | 4.08 | 0.00 | 0.00% | 3.95 | 4.15 | 167878 | 6812 | 2.05% |
| 2025-01-07 | 4.03 | 4.08 | 0.07 | 1.75% | 3.97 | 4.12 | 151280 | 6092 | 1.85% |
| 2025-01-06 | 4.22 | 4.01 | -0.25 | -5.87% | 3.98 | 4.25 | 203997 | 8322 | 2.49% |
| 2025-01-03 | 4.31 | 4.26 | -0.09 | -2.07% | 4.18 | 4.39 | 226593 | 9714 | 2.77% |
| 2025-01-02 | 4.34 | 4.35 | -0.03 | -0.68% | 4.30 | 4.53 | 267500 | 11815 | 3.27% |
| 2024-12-31 | 4.60 | 4.38 | -0.26 | -5.60% | 4.34 | 4.75 | 375507 | 16931 | 4.59% |
| 2024-12-30 | 5.00 | 4.64 | -0.52 | -10.08% | 4.64 | 5.00 | 521821 | 24765 | 6.37% |
| 2024-12-27 | 4.90 | 5.16 | 0.16 | 3.20% | 4.90 | 5.25 | 558221 | 28354 | 6.82% |
| 2024-12-26 | 5.13 | 5.00 | -0.55 | -9.91% | 5.00 | 5.43 | 695495 | 35446 | 8.50% |
| 2024-12-25 | 6.17 | 5.55 | -0.28 | -4.80% | 5.31 | 6.41 | 918977 | 52947 | 11.22% |
| 2024-12-24 | 5.55 | 5.83 | 0.53 | 10.00% | 5.55 | 5.83 | 262323 | 15047 | 3.20% |