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 | 5.06 | 5.08 | -0.01 | -0.20% | 5.06 | 5.13 | 205872 | 10477 | 0.41% |
| 2025-04-02 | 5.09 | 5.09 | -0.03 | -0.59% | 5.07 | 5.14 | 230444 | 11756 | 0.46% |
| 2025-04-01 | 5.00 | 5.12 | 0.08 | 1.59% | 4.95 | 5.16 | 551917 | 28152 | 1.09% |
| 2025-03-31 | 5.02 | 5.04 | 0.00 | 0.00% | 4.93 | 5.12 | 420279 | 21049 | 0.83% |
| 2025-03-28 | 5.07 | 5.04 | -0.03 | -0.59% | 5.03 | 5.14 | 240406 | 12192 | 0.48% |
| 2025-03-27 | 5.06 | 5.07 | 0.01 | 0.20% | 5.00 | 5.09 | 217139 | 10961 | 0.43% |
| 2025-03-26 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.10 | 209303 | 10602 | 0.42% |
| 2025-03-25 | 5.04 | 5.09 | 0.07 | 1.39% | 5.00 | 5.11 | 217194 | 11000 | 0.43% |
| 2025-03-24 | 5.06 | 5.02 | -0.04 | -0.79% | 4.98 | 5.09 | 302672 | 15195 | 0.60% |
| 2025-03-21 | 5.15 | 5.06 | -0.05 | -0.98% | 5.06 | 5.20 | 339945 | 17417 | 0.67% |
| 2025-03-20 | 5.13 | 5.11 | -0.04 | -0.78% | 5.09 | 5.17 | 227927 | 11680 | 0.45% |
| 2025-03-19 | 5.11 | 5.15 | 0.04 | 0.78% | 5.09 | 5.21 | 297530 | 15338 | 0.59% |
| 2025-03-18 | 5.10 | 5.11 | 0.02 | 0.39% | 5.07 | 5.14 | 219900 | 11237 | 0.44% |
| 2025-03-17 | 5.13 | 5.09 | -0.04 | -0.78% | 5.08 | 5.15 | 297994 | 15212 | 0.59% |
| 2025-03-14 | 5.06 | 5.13 | 0.02 | 0.39% | 5.01 | 5.13 | 465546 | 23612 | 0.92% |
| 2025-03-13 | 5.03 | 5.11 | 0.08 | 1.59% | 5.02 | 5.20 | 538699 | 27429 | 1.07% |
| 2025-03-12 | 5.05 | 5.03 | -0.02 | -0.40% | 5.01 | 5.06 | 150592 | 7569 | 0.30% |
| 2025-03-11 | 5.02 | 5.05 | -0.01 | -0.20% | 4.98 | 5.06 | 185922 | 9351 | 0.37% |
| 2025-03-10 | 5.02 | 5.06 | 0.06 | 1.20% | 4.99 | 5.10 | 284677 | 14320 | 0.56% |
| 2025-03-07 | 5.02 | 5.00 | -0.03 | -0.60% | 4.97 | 5.04 | 236313 | 11808 | 0.47% |
| 2025-03-06 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.05 | 252472 | 12683 | 0.50% |
| 2025-03-05 | 5.10 | 5.02 | -0.07 | -1.38% | 5.01 | 5.11 | 205664 | 10344 | 0.41% |
| 2025-03-04 | 5.05 | 5.09 | 0.03 | 0.59% | 5.03 | 5.13 | 236545 | 12039 | 0.47% |
| 2025-03-03 | 4.96 | 5.06 | 0.12 | 2.43% | 4.94 | 5.09 | 451750 | 22747 | 0.90% |
| 2025-02-28 | 5.03 | 4.94 | -0.10 | -1.98% | 4.94 | 5.08 | 535454 | 26690 | 1.06% |
| 2025-02-27 | 5.04 | 5.04 | 0.00 | 0.00% | 4.98 | 5.05 | 312804 | 15683 | 0.62% |
| 2025-02-26 | 5.05 | 5.04 | -0.01 | -0.20% | 5.00 | 5.07 | 299663 | 15047 | 0.59% |
| 2025-02-25 | 5.11 | 5.05 | -0.07 | -1.37% | 5.03 | 5.11 | 261942 | 13252 | 0.52% |
| 2025-02-24 | 5.18 | 5.12 | -0.06 | -1.16% | 5.11 | 5.20 | 328821 | 16925 | 0.65% |
| 2025-02-21 | 5.26 | 5.18 | -0.07 | -1.33% | 5.14 | 5.26 | 447046 | 23115 | 0.89% |
| 2025-02-20 | 5.20 | 5.25 | 0.04 | 0.77% | 5.19 | 5.33 | 426422 | 22492 | 0.85% |
| 2025-02-19 | 5.14 | 5.21 | 0.12 | 2.36% | 5.06 | 5.25 | 376399 | 19392 | 0.75% |
| 2025-02-18 | 5.35 | 5.09 | -0.22 | -4.14% | 5.06 | 5.36 | 454032 | 23393 | 0.90% |
| 2025-02-17 | 5.20 | 5.31 | 0.19 | 3.71% | 5.14 | 5.36 | 581287 | 30641 | 1.15% |
| 2025-02-14 | 5.01 | 5.12 | 0.10 | 1.99% | 5.00 | 5.13 | 274972 | 13989 | 0.55% |
| 2025-02-13 | 5.02 | 5.02 | 0.00 | 0.00% | 4.99 | 5.05 | 186020 | 9347 | 0.37% |
| 2025-02-12 | 5.02 | 5.02 | -0.03 | -0.59% | 4.98 | 5.05 | 171905 | 8613 | 0.34% |
| 2025-02-11 | 5.03 | 5.05 | 0.02 | 0.40% | 4.99 | 5.06 | 195753 | 9839 | 0.39% |
| 2025-02-10 | 5.01 | 5.03 | 0.03 | 0.60% | 4.99 | 5.06 | 245688 | 12347 | 0.49% |
| 2025-02-07 | 4.98 | 5.00 | 0.01 | 0.20% | 4.94 | 5.05 | 265552 | 13288 | 0.53% |
| 2025-02-06 | 4.98 | 4.99 | -0.02 | -0.40% | 4.89 | 5.01 | 231572 | 11479 | 0.46% |
| 2025-02-05 | 5.04 | 5.01 | 0.02 | 0.40% | 4.96 | 5.05 | 198101 | 9894 | 0.39% |
| 2025-01-27 | 4.92 | 4.99 | 0.07 | 1.42% | 4.92 | 5.02 | 180606 | 9004 | 0.36% |
| 2025-01-24 | 4.89 | 4.92 | 0.03 | 0.61% | 4.83 | 5.00 | 231239 | 11368 | 0.46% |
| 2025-01-23 | 4.99 | 4.89 | -0.08 | -1.61% | 4.89 | 5.07 | 272120 | 13475 | 0.54% |
| 2025-01-22 | 4.92 | 4.97 | 0.05 | 1.02% | 4.85 | 5.00 | 205385 | 10110 | 0.41% |
| 2025-01-21 | 4.93 | 4.92 | 0.00 | 0.00% | 4.88 | 4.96 | 112732 | 5533 | 0.22% |
| 2025-01-20 | 4.95 | 4.92 | 0.00 | 0.00% | 4.90 | 5.01 | 231670 | 11452 | 0.46% |
| 2025-01-17 | 4.85 | 4.92 | 0.06 | 1.23% | 4.81 | 4.96 | 225827 | 11108 | 0.45% |
| 2025-01-16 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.95 | 173935 | 8510 | 0.34% |
| 2025-01-15 | 4.87 | 4.87 | -0.02 | -0.41% | 4.82 | 4.89 | 166566 | 8097 | 0.33% |
| 2025-01-14 | 4.82 | 4.89 | 0.08 | 1.66% | 4.78 | 4.90 | 275524 | 13350 | 0.55% |
| 2025-01-13 | 4.79 | 4.81 | -0.01 | -0.21% | 4.74 | 4.83 | 161067 | 7720 | 0.32% |
| 2025-01-10 | 4.85 | 4.82 | -0.01 | -0.21% | 4.77 | 4.85 | 177609 | 8556 | 0.35% |
| 2025-01-09 | 4.90 | 4.83 | -0.08 | -1.63% | 4.83 | 4.91 | 154008 | 7483 | 0.31% |
| 2025-01-08 | 4.96 | 4.91 | -0.05 | -1.01% | 4.83 | 4.98 | 207941 | 10196 | 0.41% |
| 2025-01-07 | 5.04 | 4.96 | -0.11 | -2.17% | 4.91 | 5.05 | 253395 | 12564 | 0.50% |
| 2025-01-06 | 4.98 | 5.07 | 0.11 | 2.22% | 4.97 | 5.12 | 260738 | 13151 | 0.52% |
| 2025-01-03 | 5.00 | 4.96 | -0.01 | -0.20% | 4.93 | 5.05 | 243871 | 12149 | 0.48% |
| 2025-01-02 | 5.11 | 4.97 | -0.15 | -2.93% | 4.94 | 5.15 | 302136 | 15225 | 0.60% |
| 2024-12-31 | 5.23 | 5.12 | -0.11 | -2.10% | 5.11 | 5.26 | 231248 | 11954 | 0.46% |
| 2024-12-30 | 5.27 | 5.23 | -0.03 | -0.57% | 5.22 | 5.28 | 183194 | 9601 | 0.36% |
| 2024-12-27 | 5.23 | 5.26 | 0.04 | 0.77% | 5.18 | 5.29 | 207339 | 10886 | 0.41% |
| 2024-12-26 | 5.22 | 5.22 | 0.00 | 0.00% | 5.20 | 5.27 | 222917 | 11657 | 0.44% |