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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 5.11 | 5.15 | 0.01 | 0.19% | 5.05 | 5.23 | 28730 | 1472 | 0.91% |
| 2025-04-17 | 5.02 | 5.14 | 0.07 | 1.38% | 5.02 | 5.22 | 33095 | 1704 | 1.05% |
| 2025-04-16 | 5.14 | 5.07 | -0.12 | -2.31% | 4.96 | 5.17 | 44340 | 2247 | 1.40% |
| 2025-04-15 | 5.12 | 5.19 | 0.07 | 1.37% | 5.10 | 5.29 | 43284 | 2250 | 1.37% |
| 2025-04-14 | 4.94 | 5.12 | 0.19 | 3.85% | 4.94 | 5.20 | 55084 | 2817 | 1.75% |
| 2025-04-11 | 4.91 | 4.93 | 0.02 | 0.41% | 4.91 | 5.04 | 35487 | 1763 | 1.12% |
| 2025-04-10 | 4.90 | 4.91 | 0.05 | 1.03% | 4.90 | 5.05 | 56307 | 2800 | 1.78% |
| 2025-04-09 | 4.70 | 4.86 | 0.13 | 2.75% | 4.32 | 4.93 | 98682 | 4593 | 3.13% |
| 2025-04-08 | 4.90 | 4.73 | -0.23 | -4.64% | 4.52 | 4.95 | 127913 | 5973 | 4.05% |
| 2025-04-07 | 5.01 | 4.96 | -0.55 | -9.98% | 4.96 | 5.14 | 71058 | 3543 | 2.25% |
| 2025-04-03 | 5.41 | 5.51 | 0.07 | 1.29% | 5.34 | 5.70 | 116557 | 6379 | 3.69% |
| 2025-04-02 | 5.58 | 5.44 | -0.08 | -1.45% | 5.40 | 5.61 | 104240 | 5700 | 3.30% |
| 2025-04-01 | 5.53 | 5.52 | 0.14 | 2.60% | 5.31 | 5.58 | 166370 | 9080 | 5.27% |
| 2025-03-31 | 5.73 | 5.38 | -0.49 | -8.35% | 5.32 | 5.74 | 221812 | 12183 | 7.03% |
| 2025-03-28 | 5.86 | 5.87 | -0.13 | -2.17% | 5.50 | 6.24 | 340662 | 19741 | 10.79% |
| 2025-03-27 | 5.44 | 6.00 | 0.55 | 10.09% | 5.41 | 6.00 | 246537 | 14548 | 7.81% |
| 2025-03-26 | 5.30 | 5.45 | 0.17 | 3.22% | 5.25 | 5.52 | 58762 | 3185 | 1.86% |
| 2025-03-25 | 5.25 | 5.28 | 0.04 | 0.76% | 5.11 | 5.42 | 64230 | 3381 | 2.04% |
| 2025-03-24 | 5.43 | 5.24 | -0.18 | -3.32% | 5.12 | 5.48 | 71428 | 3749 | 2.26% |
| 2025-03-21 | 5.49 | 5.42 | -0.05 | -0.91% | 5.35 | 5.49 | 36876 | 1995 | 1.17% |
| 2025-03-20 | 5.49 | 5.47 | -0.03 | -0.55% | 5.41 | 5.52 | 37732 | 2061 | 1.20% |
| 2025-03-19 | 5.56 | 5.50 | -0.05 | -0.90% | 5.45 | 5.56 | 39748 | 2185 | 1.26% |
| 2025-03-18 | 5.69 | 5.55 | -0.03 | -0.54% | 5.49 | 5.69 | 44106 | 2452 | 1.40% |
| 2025-03-17 | 5.43 | 5.58 | 0.16 | 2.95% | 5.39 | 5.60 | 61086 | 3370 | 1.94% |
| 2025-03-14 | 5.43 | 5.42 | -0.02 | -0.37% | 5.38 | 5.53 | 63329 | 3437 | 2.01% |
| 2025-03-13 | 5.27 | 5.44 | 0.13 | 2.45% | 5.23 | 5.51 | 86755 | 4669 | 2.75% |
| 2025-03-12 | 5.33 | 5.31 | 0.03 | 0.57% | 5.25 | 5.37 | 46060 | 2438 | 1.46% |
| 2025-03-11 | 5.15 | 5.28 | 0.10 | 1.93% | 5.12 | 5.33 | 68484 | 3596 | 2.17% |
| 2025-03-10 | 5.07 | 5.18 | 0.12 | 2.37% | 5.02 | 5.18 | 42777 | 2194 | 1.36% |
| 2025-03-07 | 5.09 | 5.06 | -0.03 | -0.59% | 5.02 | 5.09 | 25269 | 1278 | 0.80% |
| 2025-03-06 | 5.09 | 5.09 | 0.01 | 0.20% | 5.04 | 5.13 | 25832 | 1314 | 0.82% |
| 2025-03-05 | 5.12 | 5.08 | -0.03 | -0.59% | 4.98 | 5.12 | 32076 | 1613 | 1.02% |
| 2025-03-04 | 5.11 | 5.11 | 0.00 | 0.00% | 5.04 | 5.14 | 28287 | 1441 | 0.90% |
| 2025-03-03 | 5.01 | 5.11 | 0.08 | 1.59% | 5.01 | 5.20 | 43837 | 2248 | 1.39% |
| 2025-02-28 | 5.13 | 5.03 | -0.10 | -1.95% | 5.01 | 5.14 | 33831 | 1711 | 1.07% |
| 2025-02-27 | 5.08 | 5.13 | 0.04 | 0.79% | 5.04 | 5.17 | 41305 | 2105 | 1.31% |
| 2025-02-26 | 5.02 | 5.09 | 0.09 | 1.80% | 4.97 | 5.10 | 29799 | 1510 | 0.94% |
| 2025-02-25 | 4.94 | 5.00 | 0.01 | 0.20% | 4.93 | 5.03 | 18964 | 945 | 0.60% |
| 2025-02-24 | 5.00 | 4.99 | 0.01 | 0.20% | 4.91 | 5.07 | 31616 | 1578 | 1.00% |
| 2025-02-21 | 5.08 | 4.98 | -0.09 | -1.78% | 4.93 | 5.08 | 41435 | 2063 | 1.31% |
| 2025-02-20 | 4.95 | 5.07 | 0.13 | 2.63% | 4.90 | 5.07 | 43006 | 2155 | 1.36% |
| 2025-02-19 | 4.91 | 4.94 | 0.05 | 1.02% | 4.88 | 5.00 | 40299 | 1985 | 1.28% |
| 2025-02-18 | 5.05 | 4.89 | -0.17 | -3.36% | 4.85 | 5.05 | 43016 | 2128 | 1.36% |
| 2025-02-17 | 4.95 | 5.06 | 0.10 | 2.02% | 4.93 | 5.10 | 30293 | 1523 | 0.96% |
| 2025-02-14 | 4.95 | 4.96 | 0.01 | 0.20% | 4.91 | 5.00 | 27430 | 1359 | 0.87% |
| 2025-02-13 | 5.03 | 4.95 | -0.11 | -2.17% | 4.92 | 5.08 | 32513 | 1620 | 1.03% |
| 2025-02-12 | 5.07 | 5.06 | 0.00 | 0.00% | 5.01 | 5.11 | 31433 | 1589 | 1.00% |
| 2025-02-11 | 5.13 | 5.06 | -0.06 | -1.17% | 4.99 | 5.13 | 33674 | 1697 | 1.07% |
| 2025-02-10 | 5.12 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 21441 | 1096 | 0.68% |
| 2025-02-07 | 5.00 | 5.11 | 0.06 | 1.19% | 5.00 | 5.16 | 38120 | 1949 | 1.21% |
| 2025-02-06 | 5.03 | 5.05 | 0.00 | 0.00% | 4.97 | 5.07 | 36772 | 1843 | 1.17% |
| 2025-02-05 | 4.89 | 5.05 | 0.20 | 4.12% | 4.82 | 5.05 | 37355 | 1857 | 1.18% |
| 2025-01-27 | 4.76 | 4.85 | 0.09 | 1.89% | 4.73 | 4.91 | 33424 | 1616 | 1.06% |
| 2025-01-24 | 4.73 | 4.76 | 0.05 | 1.06% | 4.62 | 4.76 | 28490 | 1335 | 0.90% |
| 2025-01-23 | 4.71 | 4.71 | 0.03 | 0.64% | 4.67 | 4.79 | 30233 | 1432 | 0.96% |
| 2025-01-22 | 4.90 | 4.68 | -0.21 | -4.29% | 4.65 | 4.91 | 40707 | 1926 | 1.29% |
| 2025-01-21 | 4.99 | 4.89 | -0.03 | -0.61% | 4.82 | 5.00 | 32703 | 1603 | 1.04% |
| 2025-01-20 | 4.85 | 4.92 | 0.07 | 1.44% | 4.70 | 4.96 | 30689 | 1490 | 0.97% |
| 2025-01-17 | 4.95 | 4.85 | -0.10 | -2.02% | 4.84 | 4.97 | 34221 | 1669 | 1.08% |
| 2025-01-16 | 4.81 | 4.95 | 0.10 | 2.06% | 4.81 | 5.00 | 36453 | 1802 | 1.16% |
| 2025-01-15 | 4.84 | 4.85 | 0.02 | 0.41% | 4.74 | 4.92 | 49889 | 2396 | 1.58% |
| 2025-01-14 | 4.61 | 4.83 | 0.24 | 5.23% | 4.61 | 4.84 | 43617 | 2070 | 1.38% |
| 2025-01-13 | 4.55 | 4.59 | -0.04 | -0.86% | 4.39 | 4.66 | 30281 | 1376 | 0.96% |
| 2025-01-10 | 4.65 | 4.63 | -0.02 | -0.43% | 4.44 | 4.65 | 59471 | 2698 | 1.88% |
| 2025-01-09 | 4.61 | 4.65 | -0.02 | -0.43% | 4.43 | 4.67 | 33177 | 1520 | 1.05% |