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 | 5.07 | 5.04 | -0.03 | -0.59% | 5.00 | 5.34 | 434671 | 22392 | 2.72% |
| 2025-04-02 | 4.85 | 5.07 | 0.21 | 4.32% | 4.82 | 5.09 | 404177 | 20063 | 2.53% |
| 2025-04-01 | 4.60 | 4.86 | 0.23 | 4.97% | 4.60 | 4.94 | 409116 | 19742 | 2.56% |
| 2025-03-31 | 4.59 | 4.63 | 0.04 | 0.87% | 4.45 | 4.65 | 176022 | 7996 | 1.10% |
| 2025-03-28 | 4.77 | 4.59 | -0.21 | -4.38% | 4.58 | 4.78 | 320215 | 14891 | 2.00% |
| 2025-03-27 | 4.78 | 4.80 | -0.04 | -0.83% | 4.76 | 4.89 | 205319 | 9875 | 1.28% |
| 2025-03-26 | 4.69 | 4.84 | 0.13 | 2.76% | 4.69 | 4.96 | 343850 | 16652 | 2.15% |
| 2025-03-25 | 4.65 | 4.71 | 0.07 | 1.51% | 4.59 | 4.76 | 185209 | 8674 | 1.16% |
| 2025-03-24 | 4.71 | 4.64 | -0.09 | -1.90% | 4.57 | 4.76 | 186035 | 8646 | 1.16% |
| 2025-03-21 | 4.71 | 4.73 | 0.00 | 0.00% | 4.70 | 4.79 | 133820 | 6356 | 0.84% |
| 2025-03-20 | 4.70 | 4.73 | 0.02 | 0.42% | 4.69 | 4.77 | 98295 | 4660 | 0.61% |
| 2025-03-19 | 4.75 | 4.71 | -0.03 | -0.63% | 4.69 | 4.76 | 73538 | 3467 | 0.46% |
| 2025-03-18 | 4.78 | 4.74 | -0.04 | -0.84% | 4.72 | 4.79 | 106999 | 5070 | 0.67% |
| 2025-03-17 | 4.75 | 4.78 | 0.03 | 0.63% | 4.73 | 4.80 | 126527 | 6028 | 0.79% |
| 2025-03-14 | 4.71 | 4.75 | 0.02 | 0.42% | 4.66 | 4.76 | 146900 | 6935 | 0.92% |
| 2025-03-13 | 4.76 | 4.73 | -0.03 | -0.63% | 4.69 | 4.79 | 144734 | 6854 | 0.90% |
| 2025-03-12 | 4.74 | 4.76 | 0.01 | 0.21% | 4.69 | 4.83 | 174883 | 8313 | 1.09% |
| 2025-03-11 | 4.70 | 4.75 | 0.02 | 0.42% | 4.61 | 4.76 | 179791 | 8409 | 1.12% |
| 2025-03-10 | 4.71 | 4.73 | 0.02 | 0.42% | 4.70 | 4.80 | 143527 | 6813 | 0.90% |
| 2025-03-07 | 4.66 | 4.71 | 0.04 | 0.86% | 4.63 | 4.76 | 153397 | 7234 | 0.96% |
| 2025-03-06 | 4.63 | 4.67 | 0.07 | 1.52% | 4.56 | 4.72 | 154475 | 7182 | 0.97% |
| 2025-03-05 | 4.70 | 4.60 | -0.09 | -1.92% | 4.55 | 4.72 | 138568 | 6358 | 0.87% |
| 2025-03-04 | 4.69 | 4.69 | -0.01 | -0.21% | 4.64 | 4.72 | 128749 | 6023 | 0.80% |
| 2025-03-03 | 4.70 | 4.70 | 0.02 | 0.43% | 4.67 | 4.86 | 292349 | 13961 | 1.83% |
| 2025-02-28 | 4.78 | 4.68 | 0.01 | 0.21% | 4.67 | 5.03 | 311612 | 14998 | 1.95% |
| 2025-02-27 | 4.64 | 4.67 | -0.03 | -0.64% | 4.58 | 4.72 | 243649 | 11300 | 1.52% |
| 2025-02-26 | 4.45 | 4.70 | 0.26 | 5.86% | 4.43 | 4.72 | 333946 | 15353 | 2.09% |
| 2025-02-25 | 4.44 | 4.44 | -0.02 | -0.45% | 4.40 | 4.49 | 109106 | 4848 | 0.68% |
| 2025-02-24 | 4.49 | 4.46 | -0.01 | -0.22% | 4.43 | 4.55 | 156959 | 7046 | 0.98% |
| 2025-02-21 | 4.55 | 4.47 | -0.08 | -1.76% | 4.45 | 4.58 | 146509 | 6565 | 0.92% |
| 2025-02-20 | 4.53 | 4.55 | 0.02 | 0.44% | 4.48 | 4.58 | 103239 | 4683 | 0.65% |
| 2025-02-19 | 4.54 | 4.53 | 0.01 | 0.22% | 4.48 | 4.58 | 105798 | 4782 | 0.66% |
| 2025-02-18 | 4.59 | 4.52 | -0.07 | -1.53% | 4.51 | 4.61 | 107416 | 4898 | 0.67% |
| 2025-02-17 | 4.62 | 4.59 | -0.04 | -0.86% | 4.52 | 4.69 | 178199 | 8209 | 1.11% |
| 2025-02-14 | 4.70 | 4.63 | -0.07 | -1.49% | 4.60 | 4.73 | 144374 | 6710 | 0.90% |
| 2025-02-13 | 4.87 | 4.70 | -0.17 | -3.49% | 4.70 | 4.89 | 205463 | 9805 | 1.28% |
| 2025-02-12 | 4.73 | 4.87 | 0.13 | 2.74% | 4.72 | 4.94 | 238418 | 11494 | 1.49% |
| 2025-02-11 | 4.77 | 4.74 | -0.04 | -0.84% | 4.65 | 4.82 | 182557 | 8599 | 1.14% |
| 2025-02-10 | 4.52 | 4.78 | 0.27 | 5.99% | 4.52 | 4.86 | 313092 | 14869 | 1.96% |
| 2025-02-07 | 4.40 | 4.51 | 0.11 | 2.50% | 4.39 | 4.55 | 154415 | 6939 | 0.97% |
| 2025-02-06 | 4.33 | 4.40 | 0.05 | 1.15% | 4.29 | 4.41 | 108327 | 4730 | 0.68% |
| 2025-02-05 | 4.39 | 4.35 | 0.00 | 0.00% | 4.29 | 4.40 | 118661 | 5149 | 0.74% |
| 2025-01-27 | 4.33 | 4.35 | 0.02 | 0.46% | 4.33 | 4.48 | 128549 | 5660 | 0.80% |
| 2025-01-24 | 4.36 | 4.33 | -0.01 | -0.23% | 4.31 | 4.39 | 135911 | 5904 | 0.85% |
| 2025-01-23 | 4.38 | 4.34 | -0.01 | -0.23% | 4.34 | 4.45 | 130403 | 5739 | 0.82% |
| 2025-01-22 | 4.33 | 4.35 | -0.01 | -0.23% | 4.28 | 4.36 | 114576 | 4945 | 0.72% |
| 2025-01-21 | 4.41 | 4.36 | -0.16 | -3.54% | 4.32 | 4.48 | 183492 | 8037 | 1.15% |
| 2025-01-20 | 4.57 | 4.52 | -0.02 | -0.44% | 4.46 | 4.59 | 88364 | 3988 | 0.55% |
| 2025-01-17 | 4.56 | 4.54 | -0.04 | -0.87% | 4.51 | 4.60 | 81295 | 3694 | 0.51% |
| 2025-01-16 | 4.51 | 4.58 | 0.08 | 1.78% | 4.50 | 4.63 | 107240 | 4905 | 0.67% |
| 2025-01-15 | 4.52 | 4.50 | -0.04 | -0.88% | 4.45 | 4.55 | 85597 | 3837 | 0.54% |
| 2025-01-14 | 4.42 | 4.54 | 0.12 | 2.71% | 4.41 | 4.54 | 97617 | 4385 | 0.61% |
| 2025-01-13 | 4.31 | 4.42 | 0.10 | 2.31% | 4.30 | 4.42 | 102350 | 4475 | 0.64% |
| 2025-01-10 | 4.39 | 4.32 | -0.06 | -1.37% | 4.32 | 4.44 | 82806 | 3615 | 0.52% |
| 2025-01-09 | 4.36 | 4.38 | -0.01 | -0.23% | 4.35 | 4.43 | 88442 | 3880 | 0.55% |
| 2025-01-08 | 4.43 | 4.39 | -0.06 | -1.35% | 4.29 | 4.46 | 135865 | 5936 | 0.85% |
| 2025-01-07 | 4.46 | 4.45 | 0.00 | 0.00% | 4.36 | 4.49 | 109661 | 4839 | 0.69% |
| 2025-01-06 | 4.50 | 4.45 | -0.07 | -1.55% | 4.41 | 4.55 | 164606 | 7350 | 1.03% |
| 2025-01-03 | 4.65 | 4.52 | -0.12 | -2.59% | 4.50 | 4.72 | 118270 | 5440 | 0.74% |
| 2025-01-02 | 4.79 | 4.64 | -0.15 | -3.13% | 4.60 | 4.85 | 129141 | 6118 | 0.81% |
| 2024-12-31 | 4.87 | 4.79 | -0.07 | -1.44% | 4.78 | 4.92 | 104266 | 5041 | 0.65% |
| 2024-12-30 | 4.92 | 4.86 | -0.05 | -1.02% | 4.83 | 4.93 | 93246 | 4531 | 0.58% |
| 2024-12-27 | 4.89 | 4.91 | 0.03 | 0.61% | 4.86 | 4.99 | 125968 | 6217 | 0.79% |
| 2024-12-26 | 4.90 | 4.88 | -0.04 | -0.81% | 4.87 | 4.94 | 67590 | 3311 | 0.42% |