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 | 4.76 | 4.84 | 0.05 | 1.04% | 4.74 | 4.85 | 137857 | 6650 | 0.61% |
| 2025-04-02 | 4.81 | 4.79 | -0.02 | -0.42% | 4.76 | 4.83 | 75837 | 3636 | 0.34% |
| 2025-04-01 | 4.76 | 4.81 | 0.06 | 1.26% | 4.75 | 4.82 | 93643 | 4484 | 0.42% |
| 2025-03-31 | 4.79 | 4.75 | -0.06 | -1.25% | 4.75 | 4.84 | 93615 | 4487 | 0.42% |
| 2025-03-28 | 4.82 | 4.81 | -0.01 | -0.21% | 4.76 | 4.85 | 82894 | 3975 | 0.37% |
| 2025-03-27 | 4.84 | 4.82 | -0.03 | -0.62% | 4.79 | 4.86 | 94348 | 4545 | 0.42% |
| 2025-03-26 | 4.81 | 4.85 | 0.03 | 0.62% | 4.79 | 4.89 | 178134 | 8611 | 0.79% |
| 2025-03-25 | 4.76 | 4.82 | 0.05 | 1.05% | 4.74 | 4.83 | 174952 | 8384 | 0.78% |
| 2025-03-24 | 4.79 | 4.77 | -0.01 | -0.21% | 4.70 | 4.80 | 156617 | 7426 | 0.70% |
| 2025-03-21 | 4.75 | 4.78 | 0.02 | 0.42% | 4.74 | 4.84 | 209609 | 10051 | 0.93% |
| 2025-03-20 | 4.80 | 4.76 | -0.03 | -0.63% | 4.75 | 4.82 | 204656 | 9766 | 0.91% |
| 2025-03-19 | 4.87 | 4.79 | -0.16 | -3.23% | 4.78 | 4.88 | 319714 | 15417 | 1.42% |
| 2025-03-18 | 4.77 | 4.95 | 0.20 | 4.21% | 4.74 | 5.07 | 585965 | 28851 | 2.61% |
| 2025-03-17 | 4.83 | 4.75 | 0.02 | 0.42% | 4.75 | 4.83 | 159872 | 7638 | 0.71% |
| 2025-03-14 | 4.69 | 4.73 | 0.04 | 0.85% | 4.68 | 4.74 | 122707 | 5789 | 0.55% |
| 2025-03-13 | 4.71 | 4.69 | -0.02 | -0.42% | 4.65 | 4.71 | 73142 | 3418 | 0.33% |
| 2025-03-12 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.71 | 81897 | 3843 | 0.36% |
| 2025-03-11 | 4.64 | 4.70 | 0.04 | 0.86% | 4.64 | 4.70 | 85514 | 3994 | 0.38% |
| 2025-03-10 | 4.65 | 4.66 | 0.03 | 0.65% | 4.63 | 4.69 | 86617 | 4038 | 0.39% |
| 2025-03-07 | 4.65 | 4.63 | -0.02 | -0.43% | 4.63 | 4.67 | 79316 | 3687 | 0.35% |
| 2025-03-06 | 4.66 | 4.65 | 0.01 | 0.22% | 4.62 | 4.67 | 89222 | 4141 | 0.40% |
| 2025-03-05 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.66 | 49883 | 2311 | 0.22% |
| 2025-03-04 | 4.62 | 4.66 | 0.03 | 0.65% | 4.62 | 4.66 | 62454 | 2901 | 0.28% |
| 2025-03-03 | 4.69 | 4.63 | -0.04 | -0.86% | 4.62 | 4.71 | 91537 | 4260 | 0.41% |
| 2025-02-28 | 4.67 | 4.67 | -0.03 | -0.64% | 4.65 | 4.72 | 92959 | 4358 | 0.41% |
| 2025-02-27 | 4.66 | 4.70 | 0.03 | 0.64% | 4.66 | 4.70 | 77359 | 3617 | 0.34% |
| 2025-02-26 | 4.63 | 4.67 | 0.06 | 1.30% | 4.62 | 4.67 | 83380 | 3881 | 0.37% |
| 2025-02-25 | 4.64 | 4.61 | -0.04 | -0.86% | 4.60 | 4.64 | 63735 | 2941 | 0.28% |
| 2025-02-24 | 4.63 | 4.65 | 0.03 | 0.65% | 4.62 | 4.69 | 91075 | 4232 | 0.40% |
| 2025-02-21 | 4.64 | 4.62 | -0.01 | -0.22% | 4.59 | 4.64 | 67594 | 3120 | 0.30% |
| 2025-02-20 | 4.67 | 4.63 | -0.03 | -0.64% | 4.62 | 4.67 | 83346 | 3861 | 0.37% |
| 2025-02-19 | 4.66 | 4.66 | 0.01 | 0.22% | 4.64 | 4.68 | 57380 | 2673 | 0.26% |
| 2025-02-18 | 4.70 | 4.65 | -0.04 | -0.85% | 4.65 | 4.72 | 77022 | 3609 | 0.34% |
| 2025-02-17 | 4.71 | 4.69 | -0.02 | -0.42% | 4.67 | 4.73 | 95173 | 4467 | 0.42% |
| 2025-02-14 | 4.73 | 4.71 | -0.03 | -0.63% | 4.70 | 4.75 | 66058 | 3117 | 0.29% |
| 2025-02-13 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.76 | 78360 | 3715 | 0.35% |
| 2025-02-12 | 4.75 | 4.74 | -0.01 | -0.21% | 4.70 | 4.76 | 74375 | 3514 | 0.33% |
| 2025-02-11 | 4.75 | 4.75 | 0.01 | 0.21% | 4.72 | 4.76 | 67976 | 3219 | 0.30% |
| 2025-02-10 | 4.75 | 4.74 | -0.01 | -0.21% | 4.73 | 4.77 | 77290 | 3669 | 0.34% |
| 2025-02-07 | 4.70 | 4.75 | 0.04 | 0.85% | 4.68 | 4.77 | 109748 | 5201 | 0.49% |
| 2025-02-06 | 4.69 | 4.71 | 0.02 | 0.43% | 4.66 | 4.71 | 58365 | 2737 | 0.26% |
| 2025-02-05 | 4.76 | 4.69 | -0.05 | -1.05% | 4.67 | 4.77 | 80379 | 3785 | 0.36% |
| 2025-01-27 | 4.69 | 4.74 | 0.06 | 1.28% | 4.69 | 4.81 | 97317 | 4638 | 0.43% |
| 2025-01-24 | 4.69 | 4.68 | -0.02 | -0.43% | 4.65 | 4.72 | 84324 | 3952 | 0.37% |
| 2025-01-23 | 4.70 | 4.70 | 0.02 | 0.43% | 4.69 | 4.76 | 84463 | 3991 | 0.38% |
| 2025-01-22 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.69 | 60136 | 2802 | 0.27% |
| 2025-01-21 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.74 | 43714 | 2050 | 0.19% |
| 2025-01-20 | 4.72 | 4.71 | 0.00 | 0.00% | 4.69 | 4.76 | 56447 | 2666 | 0.25% |
| 2025-01-17 | 4.70 | 4.71 | 0.00 | 0.00% | 4.67 | 4.74 | 47433 | 2234 | 0.21% |
| 2025-01-16 | 4.73 | 4.71 | -0.01 | -0.21% | 4.67 | 4.75 | 70320 | 3316 | 0.31% |
| 2025-01-15 | 4.66 | 4.72 | 0.03 | 0.64% | 4.66 | 4.73 | 100197 | 4703 | 0.45% |
| 2025-01-14 | 4.60 | 4.69 | 0.10 | 2.18% | 4.58 | 4.69 | 102245 | 4749 | 0.45% |
| 2025-01-13 | 4.57 | 4.59 | 0.01 | 0.22% | 4.54 | 4.60 | 52443 | 2398 | 0.23% |
| 2025-01-10 | 4.60 | 4.58 | -0.02 | -0.43% | 4.57 | 4.64 | 80090 | 3691 | 0.36% |
| 2025-01-09 | 4.62 | 4.60 | -0.05 | -1.08% | 4.56 | 4.63 | 69351 | 3187 | 0.31% |
| 2025-01-08 | 4.66 | 4.65 | -0.01 | -0.21% | 4.58 | 4.70 | 91055 | 4226 | 0.40% |
| 2025-01-07 | 4.69 | 4.66 | -0.04 | -0.85% | 4.64 | 4.71 | 63390 | 2955 | 0.28% |
| 2025-01-06 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.71 | 80790 | 3776 | 0.36% |
| 2025-01-03 | 4.72 | 4.65 | -0.07 | -1.48% | 4.65 | 4.77 | 131575 | 6196 | 0.59% |
| 2025-01-02 | 4.86 | 4.72 | -0.15 | -3.08% | 4.68 | 4.89 | 154803 | 7410 | 0.69% |
| 2024-12-31 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.94 | 119666 | 5871 | 0.53% |
| 2024-12-30 | 4.92 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 70989 | 3468 | 0.32% |
| 2024-12-27 | 4.84 | 4.90 | 0.05 | 1.03% | 4.84 | 4.90 | 85303 | 4163 | 0.38% |
| 2024-12-26 | 4.88 | 4.85 | -0.03 | -0.61% | 4.84 | 4.89 | 67603 | 3284 | 0.30% |