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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 4.98 | 5.15 | 0.16 | 3.21% | 4.92 | 5.15 | 143199 | 7270 | 4.33% |
| 2025-03-13 | 5.08 | 4.99 | -0.09 | -1.77% | 4.90 | 5.08 | 109163 | 5416 | 3.30% |
| 2025-03-12 | 5.06 | 5.08 | 0.05 | 0.99% | 5.01 | 5.12 | 106024 | 5382 | 3.21% |
| 2025-03-11 | 5.01 | 5.03 | 0.01 | 0.20% | 4.93 | 5.04 | 94829 | 4730 | 2.87% |
| 2025-03-10 | 5.05 | 5.02 | -0.03 | -0.59% | 4.95 | 5.12 | 88871 | 4473 | 2.69% |
| 2025-03-07 | 5.19 | 5.05 | -0.22 | -4.17% | 5.01 | 5.24 | 191410 | 9771 | 5.79% |
| 2025-03-06 | 5.07 | 5.27 | 0.23 | 4.56% | 5.03 | 5.30 | 198075 | 10286 | 6.00% |
| 2025-03-05 | 5.09 | 5.04 | -0.07 | -1.37% | 4.91 | 5.11 | 102359 | 5111 | 3.10% |
| 2025-03-04 | 4.99 | 5.11 | 0.07 | 1.39% | 4.95 | 5.12 | 88969 | 4495 | 2.69% |
| 2025-03-03 | 5.09 | 5.04 | -0.04 | -0.79% | 4.99 | 5.22 | 158690 | 8113 | 4.80% |
| 2025-02-28 | 5.28 | 5.08 | -0.26 | -4.87% | 5.05 | 5.30 | 153138 | 7867 | 4.64% |
| 2025-02-27 | 5.28 | 5.34 | 0.07 | 1.33% | 5.13 | 5.37 | 174921 | 9172 | 5.30% |
| 2025-02-26 | 5.13 | 5.27 | 0.15 | 2.93% | 5.13 | 5.28 | 137063 | 7151 | 4.15% |
| 2025-02-25 | 5.09 | 5.12 | -0.06 | -1.16% | 5.05 | 5.23 | 107012 | 5509 | 3.24% |
| 2025-02-24 | 5.05 | 5.18 | 0.09 | 1.77% | 5.00 | 5.19 | 134759 | 6907 | 4.08% |
| 2025-02-21 | 5.08 | 5.09 | 0.01 | 0.20% | 4.94 | 5.15 | 109752 | 5546 | 3.32% |
| 2025-02-20 | 4.96 | 5.08 | 0.10 | 2.01% | 4.96 | 5.10 | 113687 | 5733 | 3.44% |
| 2025-02-19 | 4.87 | 4.98 | 0.09 | 1.84% | 4.87 | 4.99 | 82124 | 4067 | 2.49% |
| 2025-02-18 | 5.08 | 4.89 | -0.20 | -3.93% | 4.83 | 5.09 | 114375 | 5675 | 3.46% |
| 2025-02-17 | 5.02 | 5.09 | 0.12 | 2.41% | 5.00 | 5.14 | 123567 | 6270 | 3.74% |
| 2025-02-14 | 4.96 | 4.97 | -0.01 | -0.20% | 4.90 | 5.01 | 100976 | 5019 | 3.06% |
| 2025-02-13 | 5.01 | 4.98 | -0.17 | -3.30% | 4.90 | 5.09 | 200300 | 9975 | 6.06% |
| 2025-02-12 | 4.96 | 5.15 | 0.18 | 3.62% | 4.91 | 5.18 | 167050 | 8391 | 5.06% |
| 2025-02-11 | 5.06 | 4.97 | -0.07 | -1.39% | 4.92 | 5.09 | 109680 | 5448 | 3.32% |
| 2025-02-10 | 4.91 | 5.04 | 0.16 | 3.28% | 4.89 | 5.05 | 122126 | 6090 | 3.70% |
| 2025-02-07 | 4.80 | 4.88 | 0.09 | 1.88% | 4.77 | 4.93 | 128109 | 6246 | 3.88% |
| 2025-02-06 | 4.62 | 4.79 | 0.17 | 3.68% | 4.58 | 4.80 | 133337 | 6281 | 4.04% |
| 2025-02-05 | 4.51 | 4.62 | 0.20 | 4.52% | 4.47 | 4.65 | 132243 | 6081 | 4.00% |
| 2025-01-27 | 4.63 | 4.42 | -0.11 | -2.43% | 4.41 | 4.66 | 97843 | 4411 | 2.96% |
| 2025-01-24 | 4.45 | 4.53 | 0.09 | 2.03% | 4.34 | 4.57 | 140545 | 6255 | 4.25% |
| 2025-01-23 | 4.55 | 4.44 | -0.03 | -0.67% | 4.44 | 4.64 | 195495 | 8897 | 5.92% |
| 2025-01-22 | 4.61 | 4.47 | -0.34 | -7.07% | 4.44 | 4.66 | 265807 | 12071 | 8.05% |
| 2025-01-21 | 4.80 | 4.81 | 0.04 | 0.84% | 4.68 | 5.22 | 279163 | 13682 | 8.45% |
| 2025-01-20 | 4.74 | 4.77 | 0.10 | 2.14% | 4.59 | 4.80 | 106381 | 5039 | 3.22% |
| 2025-01-17 | 4.68 | 4.67 | -0.05 | -1.06% | 4.60 | 4.79 | 99005 | 4640 | 3.00% |
| 2025-01-16 | 4.73 | 4.72 | 0.03 | 0.64% | 4.67 | 4.84 | 87279 | 4135 | 2.64% |
| 2025-01-15 | 4.69 | 4.69 | 0.00 | 0.00% | 4.63 | 4.78 | 121112 | 5692 | 3.67% |
| 2025-01-14 | 4.46 | 4.69 | 0.27 | 6.11% | 4.43 | 4.71 | 110780 | 5107 | 3.35% |
| 2025-01-13 | 4.28 | 4.42 | 0.08 | 1.84% | 4.15 | 4.45 | 112349 | 4868 | 3.40% |
| 2025-01-10 | 4.60 | 4.34 | -0.26 | -5.65% | 4.33 | 4.64 | 97235 | 4362 | 2.94% |
| 2025-01-09 | 4.53 | 4.60 | 0.07 | 1.55% | 4.46 | 4.64 | 89888 | 4131 | 2.72% |
| 2025-01-08 | 4.55 | 4.53 | -0.03 | -0.66% | 4.37 | 4.60 | 119211 | 5359 | 3.61% |
| 2025-01-07 | 4.32 | 4.56 | 0.26 | 6.05% | 4.32 | 4.57 | 133786 | 5957 | 4.05% |
| 2025-01-06 | 4.38 | 4.30 | -0.10 | -2.27% | 4.11 | 4.42 | 125299 | 5383 | 3.79% |
| 2025-01-03 | 4.74 | 4.40 | -0.32 | -6.78% | 4.34 | 4.78 | 153992 | 6930 | 4.66% |
| 2025-01-02 | 4.79 | 4.72 | -0.07 | -1.46% | 4.63 | 4.94 | 133182 | 6360 | 4.03% |
| 2024-12-31 | 5.01 | 4.79 | -0.18 | -3.62% | 4.79 | 5.07 | 97360 | 4765 | 2.95% |
| 2024-12-30 | 5.05 | 4.97 | -0.13 | -2.55% | 4.85 | 5.07 | 106772 | 5298 | 3.23% |
| 2024-12-27 | 5.04 | 5.10 | 0.07 | 1.39% | 5.00 | 5.19 | 106605 | 5462 | 3.23% |
| 2024-12-26 | 4.99 | 5.03 | 0.09 | 1.82% | 4.93 | 5.08 | 99690 | 5014 | 3.02% |
| 2024-12-25 | 5.06 | 4.94 | -0.13 | -2.56% | 4.77 | 5.14 | 156356 | 7671 | 4.73% |
| 2024-12-24 | 5.20 | 5.07 | -0.07 | -1.36% | 4.97 | 5.25 | 160433 | 8151 | 4.86% |
| 2024-12-23 | 5.62 | 5.14 | -0.52 | -9.19% | 5.12 | 5.66 | 224341 | 11911 | 6.79% |
| 2024-12-20 | 5.55 | 5.66 | 0.10 | 1.80% | 5.52 | 5.72 | 154257 | 8694 | 4.67% |
| 2024-12-19 | 5.45 | 5.56 | 0.01 | 0.18% | 5.38 | 5.61 | 154017 | 8479 | 4.66% |
| 2024-12-18 | 5.53 | 5.55 | 0.10 | 1.83% | 5.29 | 5.64 | 189311 | 10430 | 5.73% |
| 2024-12-17 | 5.93 | 5.45 | -0.43 | -7.31% | 5.42 | 5.96 | 280150 | 15688 | 8.48% |
| 2024-12-16 | 6.06 | 5.88 | -0.18 | -2.97% | 5.83 | 6.11 | 236264 | 14109 | 7.15% |
| 2024-12-13 | 6.28 | 6.06 | -0.33 | -5.16% | 6.06 | 6.34 | 395900 | 24304 | 11.98% |
| 2024-12-12 | 6.07 | 6.39 | 0.29 | 4.75% | 6.01 | 6.59 | 604032 | 38044 | 18.28% |
| 2024-12-11 | 5.92 | 6.10 | 0.05 | 0.83% | 5.92 | 6.14 | 346755 | 20965 | 10.50% |
| 2024-12-10 | 6.46 | 6.05 | 0.03 | 0.50% | 6.02 | 6.60 | 531965 | 33407 | 16.10% |
| 2024-12-09 | 6.17 | 6.02 | -0.29 | -4.60% | 5.91 | 6.24 | 451544 | 27371 | 13.67% |