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 | 5.16 | 5.22 | 0.05 | 0.97% | 5.15 | 5.22 | 5004422 | 259709 | 0.16% |
| 2025-04-02 | 5.12 | 5.17 | 0.04 | 0.78% | 5.12 | 5.18 | 3860854 | 198994 | 0.12% |
| 2025-04-01 | 5.17 | 5.13 | -0.05 | -0.97% | 5.10 | 5.18 | 4794328 | 245803 | 0.15% |
| 2025-03-31 | 5.13 | 5.18 | 0.08 | 1.57% | 5.10 | 5.19 | 5601123 | 289170 | 0.18% |
| 2025-03-28 | 5.14 | 5.10 | -0.05 | -0.97% | 5.10 | 5.15 | 3156482 | 161374 | 0.10% |
| 2025-03-27 | 5.15 | 5.15 | 0.00 | 0.00% | 5.14 | 5.20 | 3514142 | 181569 | 0.11% |
| 2025-03-26 | 5.17 | 5.15 | -0.02 | -0.39% | 5.13 | 5.17 | 2525386 | 130118 | 0.08% |
| 2025-03-25 | 5.15 | 5.17 | 0.03 | 0.58% | 5.14 | 5.17 | 2561610 | 132113 | 0.08% |
| 2025-03-24 | 5.09 | 5.14 | 0.05 | 0.98% | 5.08 | 5.15 | 3894008 | 199709 | 0.12% |
| 2025-03-21 | 5.14 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 3336367 | 170416 | 0.10% |
| 2025-03-20 | 5.17 | 5.14 | -0.03 | -0.58% | 5.13 | 5.19 | 2890630 | 148746 | 0.09% |
| 2025-03-19 | 5.13 | 5.17 | 0.05 | 0.98% | 5.12 | 5.18 | 4235754 | 218595 | 0.13% |
| 2025-03-18 | 5.14 | 5.12 | -0.01 | -0.19% | 5.11 | 5.14 | 2738082 | 140331 | 0.09% |
| 2025-03-17 | 5.10 | 5.13 | 0.04 | 0.79% | 5.09 | 5.14 | 3804464 | 194877 | 0.12% |
| 2025-03-14 | 5.09 | 5.09 | 0.01 | 0.20% | 5.08 | 5.12 | 5176360 | 263963 | 0.16% |
| 2025-03-13 | 5.05 | 5.08 | 0.03 | 0.59% | 5.04 | 5.10 | 3835347 | 194820 | 0.12% |
| 2025-03-12 | 5.07 | 5.05 | -0.04 | -0.79% | 5.03 | 5.08 | 4136447 | 208578 | 0.13% |
| 2025-03-11 | 5.05 | 5.09 | 0.03 | 0.59% | 5.04 | 5.09 | 4339330 | 219713 | 0.14% |
| 2025-03-10 | 5.10 | 5.06 | -0.04 | -0.78% | 5.04 | 5.11 | 4715746 | 238802 | 0.15% |
| 2025-03-07 | 5.11 | 5.10 | -0.01 | -0.20% | 5.09 | 5.13 | 3636987 | 185629 | 0.11% |
| 2025-03-06 | 5.15 | 5.11 | -0.05 | -0.97% | 5.10 | 5.16 | 6063525 | 310127 | 0.19% |
| 2025-03-05 | 5.08 | 5.16 | 0.08 | 1.57% | 5.06 | 5.20 | 6320382 | 325065 | 0.20% |
| 2025-03-04 | 5.11 | 5.08 | -0.03 | -0.59% | 5.07 | 5.13 | 4142612 | 210978 | 0.13% |
| 2025-03-03 | 5.14 | 5.11 | -0.02 | -0.39% | 5.08 | 5.16 | 4551973 | 232464 | 0.14% |
| 2025-02-28 | 5.15 | 5.13 | -0.03 | -0.58% | 5.13 | 5.20 | 5264314 | 271974 | 0.16% |
| 2025-02-27 | 5.12 | 5.16 | 0.04 | 0.78% | 5.08 | 5.18 | 4297280 | 220449 | 0.13% |
| 2025-02-26 | 5.11 | 5.12 | 0.01 | 0.20% | 5.11 | 5.19 | 4490482 | 230903 | 0.14% |
| 2025-02-25 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.17 | 4131692 | 211791 | 0.13% |
| 2025-02-24 | 5.16 | 5.14 | -0.04 | -0.77% | 5.11 | 5.19 | 4382258 | 225547 | 0.14% |
| 2025-02-21 | 5.27 | 5.18 | -0.09 | -1.71% | 5.17 | 5.28 | 4947170 | 257835 | 0.15% |
| 2025-02-20 | 5.25 | 5.27 | 0.02 | 0.38% | 5.24 | 5.30 | 2575061 | 135724 | 0.08% |
| 2025-02-19 | 5.28 | 5.25 | -0.04 | -0.76% | 5.25 | 5.31 | 3505725 | 184864 | 0.11% |
| 2025-02-18 | 5.23 | 5.29 | 0.05 | 0.95% | 5.22 | 5.33 | 4592010 | 243027 | 0.14% |
| 2025-02-17 | 5.20 | 5.24 | 0.03 | 0.58% | 5.15 | 5.25 | 3930422 | 204542 | 0.12% |
| 2025-02-14 | 5.17 | 5.21 | 0.05 | 0.97% | 5.14 | 5.21 | 3599213 | 186256 | 0.11% |
| 2025-02-13 | 5.12 | 5.16 | 0.02 | 0.39% | 5.11 | 5.19 | 3777676 | 195163 | 0.12% |
| 2025-02-12 | 5.11 | 5.14 | 0.03 | 0.59% | 5.07 | 5.15 | 3808088 | 194711 | 0.12% |
| 2025-02-11 | 5.02 | 5.11 | 0.09 | 1.79% | 5.01 | 5.11 | 4821724 | 245054 | 0.15% |
| 2025-02-10 | 5.02 | 5.02 | 0.00 | 0.00% | 4.99 | 5.05 | 3283177 | 164982 | 0.10% |
| 2025-02-07 | 5.03 | 5.02 | -0.02 | -0.40% | 4.98 | 5.04 | 4760288 | 238365 | 0.15% |
| 2025-02-06 | 5.05 | 5.04 | -0.01 | -0.20% | 5.01 | 5.08 | 3486912 | 175558 | 0.11% |
| 2025-02-05 | 5.17 | 5.05 | -0.11 | -2.13% | 5.04 | 5.19 | 4994576 | 253728 | 0.16% |
| 2025-01-27 | 5.04 | 5.16 | 0.12 | 2.38% | 5.04 | 5.20 | 5647886 | 290211 | 0.18% |
| 2025-01-24 | 5.05 | 5.04 | -0.02 | -0.40% | 4.97 | 5.08 | 4276490 | 215274 | 0.13% |
| 2025-01-23 | 4.94 | 5.06 | 0.13 | 2.64% | 4.94 | 5.08 | 6564899 | 330532 | 0.21% |
| 2025-01-22 | 5.01 | 4.93 | -0.08 | -1.60% | 4.90 | 5.02 | 4745271 | 234704 | 0.15% |
| 2025-01-21 | 5.02 | 5.01 | 0.00 | 0.00% | 4.97 | 5.05 | 3074394 | 154177 | 0.10% |
| 2025-01-20 | 5.06 | 5.01 | -0.04 | -0.79% | 5.00 | 5.07 | 3489047 | 175291 | 0.11% |
| 2025-01-17 | 5.08 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 3396982 | 172148 | 0.11% |
| 2025-01-16 | 5.09 | 5.10 | 0.03 | 0.59% | 5.04 | 5.12 | 3517482 | 178748 | 0.11% |
| 2025-01-15 | 5.05 | 5.07 | 0.02 | 0.40% | 5.04 | 5.16 | 4742621 | 242048 | 0.15% |
| 2025-01-14 | 5.02 | 5.05 | 0.02 | 0.40% | 5.01 | 5.10 | 4564824 | 230605 | 0.14% |
| 2025-01-13 | 5.08 | 5.03 | -0.07 | -1.37% | 4.96 | 5.10 | 4287160 | 215366 | 0.13% |
| 2025-01-10 | 5.14 | 5.10 | -0.04 | -0.78% | 5.06 | 5.17 | 3544960 | 181115 | 0.11% |
| 2025-01-09 | 5.18 | 5.14 | -0.04 | -0.77% | 5.09 | 5.20 | 4047900 | 208112 | 0.13% |
| 2025-01-08 | 5.16 | 5.18 | 0.04 | 0.78% | 5.14 | 5.24 | 5331964 | 276316 | 0.17% |
| 2025-01-07 | 5.17 | 5.26 | 0.07 | 1.35% | 5.12 | 5.26 | 5267162 | 273384 | 0.16% |
| 2025-01-06 | 5.16 | 5.19 | 0.04 | 0.78% | 5.05 | 5.21 | 4945206 | 254507 | 0.15% |
| 2025-01-03 | 5.19 | 5.15 | -0.05 | -0.96% | 5.10 | 5.23 | 5330976 | 274598 | 0.17% |
| 2025-01-02 | 5.34 | 5.20 | -0.14 | -2.62% | 5.17 | 5.40 | 6404374 | 336883 | 0.20% |
| 2024-12-31 | 5.37 | 5.34 | -0.03 | -0.56% | 5.34 | 5.44 | 4630191 | 249502 | 0.15% |
| 2024-12-30 | 5.29 | 5.37 | 0.06 | 1.13% | 5.28 | 5.39 | 4207178 | 224930 | 0.13% |
| 2024-12-27 | 5.28 | 5.31 | 0.01 | 0.19% | 5.16 | 5.33 | 5136807 | 269750 | 0.16% |
| 2024-12-26 | 5.31 | 5.30 | -0.01 | -0.19% | 5.21 | 5.33 | 4301402 | 226563 | 0.13% |