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 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.79 | 162972 | 7739 | 0.67% |
| 2025-04-02 | 4.79 | 4.74 | -0.05 | -1.04% | 4.73 | 4.80 | 153119 | 7281 | 0.63% |
| 2025-04-01 | 4.73 | 4.79 | 0.06 | 1.27% | 4.73 | 4.86 | 167401 | 8036 | 0.69% |
| 2025-03-31 | 4.78 | 4.73 | -0.06 | -1.25% | 4.69 | 4.81 | 211048 | 10012 | 0.87% |
| 2025-03-28 | 4.87 | 4.79 | -0.09 | -1.84% | 4.78 | 4.89 | 219846 | 10593 | 0.91% |
| 2025-03-27 | 4.91 | 4.88 | -0.03 | -0.61% | 4.82 | 4.91 | 189894 | 9252 | 0.78% |
| 2025-03-26 | 4.95 | 4.91 | -0.04 | -0.81% | 4.90 | 4.97 | 216068 | 10646 | 0.89% |
| 2025-03-25 | 4.90 | 4.95 | 0.04 | 0.81% | 4.88 | 5.02 | 275568 | 13616 | 1.14% |
| 2025-03-24 | 4.99 | 4.91 | -0.07 | -1.41% | 4.83 | 5.00 | 398873 | 19544 | 1.64% |
| 2025-03-21 | 4.89 | 4.98 | 0.08 | 1.63% | 4.88 | 5.08 | 582984 | 29168 | 2.40% |
| 2025-03-20 | 4.91 | 4.90 | 0.00 | 0.00% | 4.87 | 4.93 | 231443 | 11331 | 0.95% |
| 2025-03-19 | 4.91 | 4.90 | -0.01 | -0.20% | 4.85 | 4.93 | 253828 | 12396 | 1.05% |
| 2025-03-18 | 4.97 | 4.91 | 0.00 | 0.00% | 4.89 | 4.99 | 376540 | 18566 | 1.55% |
| 2025-03-17 | 4.85 | 4.91 | 0.09 | 1.87% | 4.85 | 4.93 | 434976 | 21303 | 1.79% |
| 2025-03-14 | 4.76 | 4.82 | 0.06 | 1.26% | 4.70 | 4.82 | 341766 | 16322 | 1.41% |
| 2025-03-13 | 4.84 | 4.76 | -0.11 | -2.26% | 4.70 | 4.88 | 353165 | 16838 | 1.46% |
| 2025-03-12 | 4.80 | 4.87 | 0.09 | 1.88% | 4.74 | 4.95 | 478175 | 23123 | 1.97% |
| 2025-03-11 | 4.72 | 4.78 | 0.00 | 0.00% | 4.71 | 4.79 | 240763 | 11436 | 0.99% |
| 2025-03-10 | 4.72 | 4.78 | 0.09 | 1.92% | 4.72 | 4.79 | 330742 | 15715 | 1.36% |
| 2025-03-07 | 4.67 | 4.69 | 0.02 | 0.43% | 4.63 | 4.75 | 311881 | 14617 | 1.29% |
| 2025-03-06 | 4.61 | 4.67 | 0.07 | 1.52% | 4.57 | 4.68 | 284761 | 13225 | 1.17% |
| 2025-03-05 | 4.68 | 4.60 | -0.08 | -1.71% | 4.56 | 4.69 | 308749 | 14221 | 1.27% |
| 2025-03-04 | 4.66 | 4.68 | 0.02 | 0.43% | 4.63 | 4.70 | 183604 | 8567 | 0.76% |
| 2025-03-03 | 4.68 | 4.66 | -0.01 | -0.21% | 4.64 | 4.73 | 243735 | 11415 | 1.00% |
| 2025-02-28 | 4.78 | 4.67 | -0.13 | -2.71% | 4.64 | 4.81 | 368505 | 17341 | 1.52% |
| 2025-02-27 | 4.86 | 4.80 | -0.04 | -0.83% | 4.72 | 4.89 | 385070 | 18486 | 1.59% |
| 2025-02-26 | 4.76 | 4.84 | 0.10 | 2.11% | 4.73 | 4.84 | 358381 | 17164 | 1.48% |
| 2025-02-25 | 4.75 | 4.74 | -0.03 | -0.63% | 4.68 | 4.78 | 310400 | 14699 | 1.28% |
| 2025-02-24 | 4.75 | 4.77 | 0.02 | 0.42% | 4.72 | 4.83 | 489524 | 23387 | 2.02% |
| 2025-02-21 | 4.57 | 4.75 | 0.17 | 3.71% | 4.57 | 4.80 | 596414 | 28036 | 2.46% |
| 2025-02-20 | 4.67 | 4.58 | -0.10 | -2.14% | 4.57 | 4.67 | 444229 | 20416 | 1.83% |
| 2025-02-19 | 4.59 | 4.68 | 0.08 | 1.74% | 4.56 | 4.72 | 521769 | 24354 | 2.15% |
| 2025-02-18 | 4.59 | 4.60 | 0.07 | 1.55% | 4.55 | 4.72 | 721356 | 33357 | 2.97% |
| 2025-02-17 | 4.49 | 4.53 | 0.06 | 1.34% | 4.44 | 4.56 | 370664 | 16710 | 1.53% |
| 2025-02-14 | 4.49 | 4.47 | -0.02 | -0.45% | 4.46 | 4.54 | 219886 | 9872 | 0.91% |
| 2025-02-13 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.56 | 252683 | 11410 | 1.04% |
| 2025-02-12 | 4.51 | 4.53 | 0.01 | 0.22% | 4.47 | 4.55 | 227681 | 10274 | 0.94% |
| 2025-02-11 | 4.59 | 4.52 | -0.06 | -1.31% | 4.48 | 4.59 | 301412 | 13602 | 1.24% |
| 2025-02-10 | 4.63 | 4.58 | -0.04 | -0.87% | 4.56 | 4.65 | 371109 | 17032 | 1.53% |
| 2025-02-07 | 4.62 | 4.62 | 0.00 | 0.00% | 4.57 | 4.65 | 454383 | 20956 | 1.87% |
| 2025-02-06 | 4.52 | 4.62 | 0.11 | 2.44% | 4.51 | 4.66 | 238824 | 10962 | 0.98% |
| 2025-02-05 | 4.57 | 4.51 | -0.04 | -0.88% | 4.48 | 4.59 | 151279 | 6869 | 0.62% |
| 2025-01-27 | 4.55 | 4.55 | 0.00 | 0.00% | 4.55 | 4.64 | 173036 | 7951 | 0.71% |
| 2025-01-24 | 4.49 | 4.55 | 0.05 | 1.11% | 4.47 | 4.57 | 166540 | 7541 | 0.69% |
| 2025-01-23 | 4.52 | 4.50 | 0.02 | 0.45% | 4.50 | 4.61 | 192316 | 8756 | 0.79% |
| 2025-01-22 | 4.61 | 4.48 | -0.16 | -3.45% | 4.44 | 4.63 | 294777 | 13268 | 1.22% |
| 2025-01-21 | 4.70 | 4.64 | -0.03 | -0.64% | 4.62 | 4.71 | 107610 | 5007 | 0.44% |
| 2025-01-20 | 4.67 | 4.67 | 0.02 | 0.43% | 4.63 | 4.72 | 146232 | 6833 | 0.60% |
| 2025-01-17 | 4.66 | 4.65 | -0.02 | -0.43% | 4.61 | 4.68 | 121189 | 5632 | 0.50% |
| 2025-01-16 | 4.56 | 4.67 | 0.11 | 2.41% | 4.55 | 4.69 | 255410 | 11879 | 1.05% |
| 2025-01-15 | 4.53 | 4.56 | 0.04 | 0.88% | 4.45 | 4.61 | 267137 | 12081 | 1.10% |
| 2025-01-14 | 4.43 | 4.52 | 0.11 | 2.49% | 4.42 | 4.53 | 209468 | 9387 | 0.86% |
| 2025-01-13 | 4.31 | 4.41 | 0.05 | 1.15% | 4.28 | 4.41 | 166802 | 7281 | 0.69% |
| 2025-01-10 | 4.52 | 4.36 | -0.16 | -3.54% | 4.35 | 4.55 | 258091 | 11423 | 1.06% |
| 2025-01-09 | 4.50 | 4.52 | -0.01 | -0.22% | 4.45 | 4.54 | 170398 | 7671 | 0.70% |
| 2025-01-08 | 4.57 | 4.53 | -0.06 | -1.31% | 4.39 | 4.58 | 258276 | 11580 | 1.06% |
| 2025-01-07 | 4.56 | 4.59 | 0.02 | 0.44% | 4.53 | 4.61 | 148183 | 6777 | 0.61% |
| 2025-01-06 | 4.57 | 4.57 | 0.00 | 0.00% | 4.50 | 4.66 | 175780 | 8060 | 0.72% |
| 2025-01-03 | 4.72 | 4.57 | -0.14 | -2.97% | 4.56 | 4.74 | 215699 | 10017 | 0.89% |
| 2025-01-02 | 4.87 | 4.71 | -0.16 | -3.29% | 4.65 | 4.91 | 246315 | 11771 | 1.02% |
| 2024-12-31 | 4.98 | 4.87 | -0.09 | -1.81% | 4.86 | 5.00 | 214807 | 10563 | 0.89% |
| 2024-12-30 | 5.05 | 4.96 | -0.09 | -1.78% | 4.94 | 5.08 | 222660 | 11065 | 0.92% |
| 2024-12-27 | 4.93 | 5.05 | 0.14 | 2.85% | 4.90 | 5.08 | 249685 | 12526 | 1.03% |
| 2024-12-26 | 4.89 | 4.91 | 0.00 | 0.00% | 4.88 | 4.95 | 138156 | 6799 | 0.57% |