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 | 5.05 | 5.04 | -0.04 | -0.79% | 5.02 | 5.11 | 112038 | 5664 | 0.58% |
| 2025-04-02 | 5.04 | 5.08 | 0.03 | 0.59% | 5.01 | 5.14 | 96622 | 4917 | 0.50% |
| 2025-04-01 | 5.01 | 5.05 | 0.03 | 0.60% | 5.01 | 5.08 | 100035 | 5052 | 0.52% |
| 2025-03-31 | 5.11 | 5.02 | -0.10 | -1.95% | 4.98 | 5.12 | 156127 | 7872 | 0.81% |
| 2025-03-28 | 5.18 | 5.12 | -0.08 | -1.54% | 5.10 | 5.24 | 123040 | 6345 | 0.64% |
| 2025-03-27 | 5.25 | 5.20 | -0.05 | -0.95% | 5.16 | 5.29 | 127768 | 6672 | 0.66% |
| 2025-03-26 | 5.19 | 5.25 | 0.03 | 0.57% | 5.19 | 5.29 | 106464 | 5601 | 0.55% |
| 2025-03-25 | 5.16 | 5.22 | 0.06 | 1.16% | 5.13 | 5.24 | 145555 | 7560 | 0.75% |
| 2025-03-24 | 5.23 | 5.16 | -0.06 | -1.15% | 5.08 | 5.25 | 177410 | 9130 | 0.92% |
| 2025-03-21 | 5.29 | 5.22 | -0.04 | -0.76% | 5.21 | 5.32 | 151312 | 7956 | 0.78% |
| 2025-03-20 | 5.30 | 5.26 | -0.04 | -0.75% | 5.25 | 5.31 | 130754 | 6903 | 0.68% |
| 2025-03-19 | 5.34 | 5.30 | -0.05 | -0.93% | 5.28 | 5.39 | 169407 | 9004 | 0.88% |
| 2025-03-18 | 5.35 | 5.35 | 0.03 | 0.56% | 5.32 | 5.44 | 163823 | 8795 | 0.85% |
| 2025-03-17 | 5.35 | 5.32 | -0.03 | -0.56% | 5.31 | 5.38 | 157885 | 8432 | 0.82% |
| 2025-03-14 | 5.23 | 5.35 | 0.13 | 2.49% | 5.19 | 5.35 | 247089 | 13078 | 1.28% |
| 2025-03-13 | 5.25 | 5.22 | -0.03 | -0.57% | 5.15 | 5.28 | 176837 | 9198 | 0.92% |
| 2025-03-12 | 5.26 | 5.25 | 0.00 | 0.00% | 5.21 | 5.28 | 147051 | 7723 | 0.76% |
| 2025-03-11 | 5.18 | 5.25 | 0.02 | 0.38% | 5.16 | 5.26 | 152731 | 7942 | 0.79% |
| 2025-03-10 | 5.21 | 5.23 | 0.04 | 0.77% | 5.18 | 5.28 | 156881 | 8199 | 0.81% |
| 2025-03-07 | 5.29 | 5.19 | -0.13 | -2.44% | 5.17 | 5.31 | 230660 | 12064 | 1.20% |
| 2025-03-06 | 5.30 | 5.32 | 0.05 | 0.95% | 5.23 | 5.33 | 212248 | 11246 | 1.10% |
| 2025-03-05 | 5.34 | 5.27 | -0.08 | -1.50% | 5.20 | 5.36 | 221132 | 11613 | 1.15% |
| 2025-03-04 | 5.39 | 5.35 | -0.09 | -1.65% | 5.28 | 5.39 | 305487 | 16280 | 1.58% |
| 2025-03-03 | 5.26 | 5.44 | 0.20 | 3.82% | 5.24 | 5.60 | 505143 | 27643 | 2.62% |
| 2025-02-28 | 5.37 | 5.24 | -0.15 | -2.78% | 5.20 | 5.41 | 302732 | 16046 | 1.57% |
| 2025-02-27 | 5.34 | 5.39 | 0.07 | 1.32% | 5.28 | 5.42 | 301845 | 16160 | 1.56% |
| 2025-02-26 | 5.19 | 5.32 | 0.15 | 2.90% | 5.18 | 5.33 | 255832 | 13507 | 1.33% |
| 2025-02-25 | 5.10 | 5.17 | 0.01 | 0.19% | 5.09 | 5.24 | 201230 | 10441 | 1.04% |
| 2025-02-24 | 5.16 | 5.16 | 0.01 | 0.19% | 5.12 | 5.24 | 233040 | 12041 | 1.21% |
| 2025-02-21 | 5.06 | 5.15 | 0.11 | 2.18% | 5.03 | 5.16 | 250216 | 12768 | 1.30% |
| 2025-02-20 | 5.07 | 5.04 | -0.02 | -0.40% | 5.01 | 5.09 | 180593 | 9103 | 0.94% |
| 2025-02-19 | 5.00 | 5.06 | 0.03 | 0.60% | 4.98 | 5.08 | 194712 | 9810 | 1.01% |
| 2025-02-18 | 5.05 | 5.03 | 0.00 | 0.00% | 5.01 | 5.16 | 291157 | 14803 | 1.51% |
| 2025-02-17 | 5.10 | 5.03 | -0.03 | -0.59% | 5.00 | 5.11 | 179013 | 9022 | 0.93% |
| 2025-02-14 | 5.03 | 5.06 | 0.03 | 0.60% | 5.02 | 5.15 | 184634 | 9374 | 0.96% |
| 2025-02-13 | 5.09 | 5.03 | -0.05 | -0.98% | 5.02 | 5.13 | 180478 | 9170 | 0.94% |
| 2025-02-12 | 4.98 | 5.08 | 0.09 | 1.80% | 4.96 | 5.09 | 190872 | 9588 | 0.99% |
| 2025-02-11 | 5.04 | 4.99 | -0.06 | -1.19% | 4.95 | 5.06 | 163961 | 8161 | 0.85% |
| 2025-02-10 | 5.03 | 5.05 | 0.05 | 1.00% | 4.97 | 5.06 | 172123 | 8645 | 0.89% |
| 2025-02-07 | 4.91 | 5.00 | 0.08 | 1.63% | 4.91 | 5.05 | 221922 | 11083 | 1.15% |
| 2025-02-06 | 4.83 | 4.92 | 0.11 | 2.29% | 4.76 | 4.93 | 181054 | 8819 | 0.94% |
| 2025-02-05 | 4.83 | 4.81 | 0.02 | 0.42% | 4.78 | 4.89 | 153911 | 7445 | 0.80% |
| 2025-01-27 | 4.88 | 4.79 | -0.14 | -2.84% | 4.78 | 4.93 | 169946 | 8247 | 0.88% |
| 2025-01-24 | 4.78 | 4.93 | 0.14 | 2.92% | 4.78 | 4.93 | 157696 | 7696 | 0.82% |
| 2025-01-23 | 4.83 | 4.79 | 0.01 | 0.21% | 4.78 | 4.94 | 149809 | 7289 | 0.78% |
| 2025-01-22 | 4.83 | 4.78 | -0.05 | -1.04% | 4.75 | 4.83 | 112055 | 5362 | 0.58% |
| 2025-01-21 | 4.91 | 4.83 | -0.07 | -1.43% | 4.80 | 4.94 | 115957 | 5608 | 0.60% |
| 2025-01-20 | 4.95 | 4.90 | -0.02 | -0.41% | 4.89 | 4.99 | 130903 | 6457 | 0.68% |
| 2025-01-17 | 4.91 | 4.92 | -0.01 | -0.20% | 4.88 | 4.98 | 123288 | 6064 | 0.64% |
| 2025-01-16 | 4.95 | 4.93 | 0.00 | 0.00% | 4.88 | 5.04 | 170991 | 8479 | 0.89% |
| 2025-01-15 | 5.02 | 4.93 | -0.09 | -1.79% | 4.91 | 5.04 | 140743 | 6969 | 0.73% |
| 2025-01-14 | 4.86 | 5.02 | 0.16 | 3.29% | 4.84 | 5.03 | 187218 | 9264 | 0.97% |
| 2025-01-13 | 4.79 | 4.86 | 0.07 | 1.46% | 4.74 | 4.88 | 100223 | 4832 | 0.52% |
| 2025-01-10 | 4.92 | 4.79 | -0.13 | -2.64% | 4.79 | 4.98 | 107764 | 5260 | 0.56% |
| 2025-01-09 | 4.96 | 4.92 | -0.05 | -1.01% | 4.90 | 5.01 | 98914 | 4893 | 0.51% |
| 2025-01-08 | 5.03 | 4.97 | -0.06 | -1.19% | 4.83 | 5.03 | 136231 | 6727 | 0.71% |
| 2025-01-07 | 5.01 | 5.03 | 0.00 | 0.00% | 4.96 | 5.07 | 99239 | 4974 | 0.51% |
| 2025-01-06 | 5.01 | 5.03 | 0.03 | 0.60% | 4.96 | 5.10 | 123236 | 6185 | 0.64% |
| 2025-01-03 | 5.14 | 5.00 | -0.13 | -2.53% | 4.96 | 5.18 | 196195 | 9954 | 1.02% |
| 2025-01-02 | 5.33 | 5.13 | -0.19 | -3.57% | 5.08 | 5.34 | 186261 | 9716 | 0.97% |
| 2024-12-31 | 5.49 | 5.32 | -0.18 | -3.27% | 5.32 | 5.53 | 138734 | 7504 | 0.72% |
| 2024-12-30 | 5.53 | 5.50 | -0.02 | -0.36% | 5.44 | 5.53 | 112256 | 6160 | 0.58% |
| 2024-12-27 | 5.47 | 5.52 | 0.05 | 0.91% | 5.44 | 5.58 | 132178 | 7301 | 0.69% |
| 2024-12-26 | 5.43 | 5.47 | -0.01 | -0.18% | 5.43 | 5.56 | 114441 | 6304 | 0.59% |