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 | 5.34 | 5.47 | 0.14 | 2.63% | 5.32 | 5.53 | 306240 | 16663 | 1.42% |
| 2025-04-02 | 5.48 | 5.33 | -0.10 | -1.84% | 5.29 | 5.49 | 367182 | 19746 | 1.70% |
| 2025-04-01 | 5.32 | 5.43 | 0.16 | 3.04% | 5.23 | 5.47 | 597890 | 32256 | 2.76% |
| 2025-03-31 | 5.23 | 5.27 | 0.27 | 5.40% | 5.23 | 5.45 | 692363 | 36883 | 3.20% |
| 2025-03-28 | 5.05 | 5.00 | -0.03 | -0.60% | 4.99 | 5.08 | 129027 | 6493 | 0.60% |
| 2025-03-27 | 5.01 | 5.03 | 0.02 | 0.40% | 4.98 | 5.07 | 121378 | 6102 | 0.56% |
| 2025-03-26 | 4.99 | 5.01 | 0.02 | 0.40% | 4.97 | 5.05 | 102789 | 5148 | 0.48% |
| 2025-03-25 | 4.93 | 4.99 | 0.05 | 1.01% | 4.90 | 5.00 | 113267 | 5629 | 0.52% |
| 2025-03-24 | 4.90 | 4.94 | 0.03 | 0.61% | 4.84 | 4.95 | 123211 | 6027 | 0.57% |
| 2025-03-21 | 4.87 | 4.91 | 0.03 | 0.61% | 4.86 | 4.93 | 131654 | 6449 | 0.61% |
| 2025-03-20 | 4.86 | 4.88 | 0.02 | 0.41% | 4.86 | 4.91 | 88529 | 4329 | 0.41% |
| 2025-03-19 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.88 | 88997 | 4327 | 0.41% |
| 2025-03-18 | 4.84 | 4.87 | 0.03 | 0.62% | 4.80 | 4.88 | 115993 | 5626 | 0.54% |
| 2025-03-17 | 4.83 | 4.84 | 0.01 | 0.21% | 4.83 | 4.87 | 104074 | 5044 | 0.48% |
| 2025-03-14 | 4.77 | 4.83 | 0.05 | 1.05% | 4.77 | 4.83 | 150402 | 7232 | 0.70% |
| 2025-03-13 | 4.77 | 4.78 | 0.00 | 0.00% | 4.75 | 4.79 | 72699 | 3466 | 0.34% |
| 2025-03-12 | 4.78 | 4.78 | 0.00 | 0.00% | 4.75 | 4.79 | 70559 | 3363 | 0.33% |
| 2025-03-11 | 4.77 | 4.78 | 0.00 | 0.00% | 4.75 | 4.78 | 60180 | 2868 | 0.28% |
| 2025-03-10 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.79 | 101421 | 4835 | 0.47% |
| 2025-03-07 | 4.78 | 4.77 | -0.02 | -0.42% | 4.76 | 4.80 | 95774 | 4576 | 0.44% |
| 2025-03-06 | 4.81 | 4.79 | -0.02 | -0.42% | 4.75 | 4.83 | 130349 | 6220 | 0.60% |
| 2025-03-05 | 4.85 | 4.81 | -0.04 | -0.82% | 4.79 | 4.86 | 64562 | 3108 | 0.30% |
| 2025-03-04 | 4.82 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 90244 | 4375 | 0.42% |
| 2025-03-03 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.84 | 162408 | 7816 | 0.75% |
| 2025-02-28 | 4.81 | 4.81 | -0.01 | -0.21% | 4.79 | 4.85 | 101338 | 4880 | 0.47% |
| 2025-02-27 | 4.81 | 4.82 | 0.00 | 0.00% | 4.77 | 4.83 | 122406 | 5875 | 0.57% |
| 2025-02-26 | 4.77 | 4.82 | 0.06 | 1.26% | 4.77 | 4.83 | 111465 | 5356 | 0.52% |
| 2025-02-25 | 4.82 | 4.76 | -0.06 | -1.24% | 4.75 | 4.82 | 125636 | 6000 | 0.58% |
| 2025-02-24 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.88 | 160899 | 7767 | 0.74% |
| 2025-02-21 | 4.91 | 4.84 | -0.04 | -0.82% | 4.81 | 4.92 | 148990 | 7223 | 0.69% |
| 2025-02-20 | 4.95 | 4.88 | -0.08 | -1.61% | 4.87 | 4.97 | 121207 | 5938 | 0.56% |
| 2025-02-19 | 5.04 | 4.96 | -0.05 | -1.00% | 4.94 | 5.04 | 97067 | 4828 | 0.45% |
| 2025-02-18 | 5.01 | 5.01 | -0.02 | -0.40% | 4.98 | 5.07 | 94355 | 4753 | 0.44% |
| 2025-02-17 | 5.02 | 5.03 | 0.01 | 0.20% | 4.96 | 5.05 | 99663 | 4989 | 0.46% |
| 2025-02-14 | 5.02 | 5.02 | -0.02 | -0.40% | 4.99 | 5.06 | 63004 | 3164 | 0.29% |
| 2025-02-13 | 5.00 | 5.04 | 0.03 | 0.60% | 4.97 | 5.09 | 110265 | 5551 | 0.51% |
| 2025-02-12 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.04 | 76797 | 3840 | 0.36% |
| 2025-02-11 | 4.99 | 5.02 | 0.03 | 0.60% | 4.97 | 5.03 | 99241 | 4969 | 0.46% |
| 2025-02-10 | 5.02 | 4.99 | -0.03 | -0.60% | 4.98 | 5.05 | 104048 | 5212 | 0.48% |
| 2025-02-07 | 4.97 | 5.02 | 0.04 | 0.80% | 4.95 | 5.05 | 129890 | 6519 | 0.60% |
| 2025-02-06 | 4.97 | 4.98 | 0.01 | 0.20% | 4.90 | 4.99 | 92858 | 4598 | 0.43% |
| 2025-02-05 | 4.97 | 4.97 | 0.02 | 0.40% | 4.91 | 4.99 | 121847 | 6025 | 0.56% |
| 2025-01-27 | 4.91 | 4.95 | 0.05 | 1.02% | 4.91 | 5.02 | 104735 | 5216 | 0.48% |
| 2025-01-24 | 4.84 | 4.90 | 0.06 | 1.24% | 4.82 | 4.93 | 121628 | 5930 | 0.56% |
| 2025-01-23 | 4.82 | 4.84 | 0.04 | 0.83% | 4.82 | 4.91 | 110553 | 5391 | 0.51% |
| 2025-01-22 | 4.87 | 4.80 | -0.07 | -1.44% | 4.79 | 4.87 | 71240 | 3435 | 0.33% |
| 2025-01-21 | 4.92 | 4.87 | -0.03 | -0.61% | 4.85 | 4.93 | 70516 | 3437 | 0.33% |
| 2025-01-20 | 4.90 | 4.90 | -0.01 | -0.20% | 4.89 | 4.94 | 82370 | 4042 | 0.38% |
| 2025-01-17 | 4.92 | 4.91 | -0.03 | -0.61% | 4.85 | 4.93 | 70191 | 3436 | 0.32% |
| 2025-01-16 | 4.91 | 4.94 | 0.05 | 1.02% | 4.89 | 4.98 | 117750 | 5817 | 0.54% |
| 2025-01-15 | 4.92 | 4.89 | -0.03 | -0.61% | 4.88 | 4.97 | 95988 | 4719 | 0.44% |
| 2025-01-14 | 4.83 | 4.92 | 0.08 | 1.65% | 4.83 | 4.94 | 107521 | 5264 | 0.50% |
| 2025-01-13 | 4.87 | 4.84 | -0.03 | -0.62% | 4.79 | 4.87 | 82190 | 3974 | 0.38% |
| 2025-01-10 | 4.92 | 4.87 | -0.05 | -1.02% | 4.82 | 4.94 | 133460 | 6515 | 0.62% |
| 2025-01-09 | 5.00 | 4.92 | -0.12 | -2.38% | 4.92 | 5.01 | 119898 | 5936 | 0.55% |
| 2025-01-08 | 4.96 | 5.04 | 0.07 | 1.41% | 4.90 | 5.08 | 146873 | 7329 | 0.68% |
| 2025-01-07 | 5.00 | 4.97 | -0.03 | -0.60% | 4.94 | 5.02 | 81657 | 4062 | 0.38% |
| 2025-01-06 | 4.98 | 5.00 | 0.01 | 0.20% | 4.90 | 5.02 | 128333 | 6378 | 0.59% |
| 2025-01-03 | 5.07 | 4.99 | -0.12 | -2.35% | 4.97 | 5.11 | 206705 | 10393 | 0.96% |
| 2025-01-02 | 5.24 | 5.11 | -0.12 | -2.29% | 5.07 | 5.35 | 323783 | 16944 | 1.50% |
| 2024-12-31 | 5.22 | 5.23 | 0.04 | 0.77% | 5.20 | 5.27 | 238345 | 12486 | 1.10% |
| 2024-12-30 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.26 | 116873 | 6078 | 0.54% |
| 2024-12-27 | 5.17 | 5.20 | 0.03 | 0.58% | 5.15 | 5.24 | 181364 | 9449 | 0.84% |
| 2024-12-26 | 5.23 | 5.17 | -0.06 | -1.15% | 5.13 | 5.24 | 151179 | 7825 | 0.70% |
| 2024-12-25 | 5.16 | 5.23 | 0.08 | 1.55% | 5.09 | 5.24 | 172786 | 8944 | 0.80% |