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 | 4.46 | 4.55 | 0.07 | 1.56% | 4.42 | 4.57 | 106402 | 4815 | 1.53% |
| 2025-04-02 | 4.53 | 4.48 | -0.07 | -1.54% | 4.48 | 4.56 | 103969 | 4700 | 1.49% |
| 2025-04-01 | 4.46 | 4.55 | 0.08 | 1.79% | 4.46 | 4.60 | 99515 | 4526 | 1.43% |
| 2025-03-31 | 4.57 | 4.47 | -0.12 | -2.61% | 4.42 | 4.57 | 116911 | 5234 | 1.68% |
| 2025-03-28 | 4.66 | 4.59 | -0.09 | -1.92% | 4.57 | 4.70 | 103706 | 4786 | 1.49% |
| 2025-03-27 | 4.71 | 4.68 | -0.02 | -0.43% | 4.61 | 4.71 | 97630 | 4555 | 1.40% |
| 2025-03-26 | 4.64 | 4.70 | 0.04 | 0.86% | 4.63 | 4.77 | 131053 | 6185 | 1.88% |
| 2025-03-25 | 4.67 | 4.66 | -0.03 | -0.64% | 4.57 | 4.68 | 126293 | 5833 | 1.81% |
| 2025-03-24 | 4.90 | 4.69 | -0.27 | -5.44% | 4.52 | 4.92 | 333021 | 15613 | 4.78% |
| 2025-03-21 | 5.04 | 4.96 | -0.10 | -1.98% | 4.92 | 5.08 | 170599 | 8536 | 2.45% |
| 2025-03-20 | 5.03 | 5.06 | 0.02 | 0.40% | 5.03 | 5.15 | 128152 | 6497 | 1.84% |
| 2025-03-19 | 5.08 | 5.04 | -0.06 | -1.18% | 5.02 | 5.08 | 120236 | 6065 | 1.73% |
| 2025-03-18 | 5.06 | 5.10 | 0.05 | 0.99% | 5.03 | 5.13 | 183676 | 9339 | 2.64% |
| 2025-03-17 | 5.03 | 5.05 | 0.01 | 0.20% | 5.02 | 5.08 | 163054 | 8239 | 2.34% |
| 2025-03-14 | 4.93 | 5.04 | 0.13 | 2.65% | 4.93 | 5.20 | 215913 | 10889 | 3.10% |
| 2025-03-13 | 4.94 | 4.91 | -0.03 | -0.61% | 4.87 | 4.97 | 140494 | 6899 | 2.02% |
| 2025-03-12 | 4.93 | 4.94 | 0.01 | 0.20% | 4.90 | 4.96 | 119279 | 5877 | 1.71% |
| 2025-03-11 | 4.89 | 4.93 | -0.01 | -0.20% | 4.86 | 4.93 | 99661 | 4874 | 1.40% |
| 2025-03-10 | 4.86 | 4.94 | 0.08 | 1.65% | 4.86 | 4.95 | 143368 | 7049 | 2.01% |
| 2025-03-07 | 4.91 | 4.86 | -0.07 | -1.42% | 4.84 | 4.94 | 130790 | 6397 | 1.84% |
| 2025-03-06 | 4.89 | 4.93 | 0.04 | 0.82% | 4.85 | 4.93 | 157232 | 7706 | 2.21% |
| 2025-03-05 | 4.92 | 4.89 | -0.06 | -1.21% | 4.81 | 4.93 | 142590 | 6921 | 2.00% |
| 2025-03-04 | 4.90 | 4.95 | 0.02 | 0.41% | 4.87 | 4.95 | 114812 | 5626 | 1.61% |
| 2025-03-03 | 4.91 | 4.93 | 0.03 | 0.61% | 4.91 | 5.03 | 150320 | 7465 | 2.11% |
| 2025-02-28 | 5.06 | 4.90 | -0.20 | -3.92% | 4.89 | 5.10 | 186406 | 9300 | 2.62% |
| 2025-02-27 | 5.14 | 5.10 | -0.06 | -1.16% | 5.02 | 5.16 | 198589 | 10103 | 2.79% |
| 2025-02-26 | 5.12 | 5.16 | 0.04 | 0.78% | 5.11 | 5.22 | 182081 | 9370 | 2.56% |
| 2025-02-25 | 5.16 | 5.12 | -0.08 | -1.54% | 5.11 | 5.26 | 256597 | 13276 | 3.60% |
| 2025-02-24 | 5.04 | 5.20 | 0.22 | 4.42% | 5.04 | 5.31 | 464528 | 24194 | 6.52% |
| 2025-02-21 | 4.99 | 4.98 | 0.00 | 0.00% | 4.93 | 5.05 | 185635 | 9244 | 2.61% |
| 2025-02-20 | 5.05 | 4.98 | -0.09 | -1.78% | 4.94 | 5.08 | 238125 | 11894 | 3.34% |
| 2025-02-19 | 5.00 | 5.07 | 0.04 | 0.80% | 5.00 | 5.11 | 287147 | 14514 | 4.03% |
| 2025-02-18 | 4.89 | 5.03 | 0.15 | 3.07% | 4.86 | 5.26 | 453466 | 22713 | 6.36% |
| 2025-02-17 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 4.90 | 159268 | 7732 | 2.24% |
| 2025-02-14 | 4.83 | 4.85 | -0.01 | -0.21% | 4.83 | 4.96 | 167545 | 8186 | 2.35% |
| 2025-02-13 | 4.85 | 4.86 | -0.01 | -0.21% | 4.82 | 4.94 | 167983 | 8217 | 2.36% |
| 2025-02-12 | 4.82 | 4.87 | 0.05 | 1.04% | 4.76 | 4.90 | 178443 | 8615 | 2.50% |
| 2025-02-11 | 4.89 | 4.82 | -0.07 | -1.43% | 4.77 | 4.90 | 144788 | 6968 | 2.03% |
| 2025-02-10 | 4.84 | 4.89 | 0.05 | 1.03% | 4.82 | 4.89 | 145783 | 7095 | 2.05% |
| 2025-02-07 | 4.77 | 4.84 | 0.07 | 1.47% | 4.75 | 4.89 | 194626 | 9394 | 2.73% |
| 2025-02-06 | 4.68 | 4.77 | 0.09 | 1.92% | 4.61 | 4.77 | 146765 | 6898 | 2.06% |
| 2025-02-05 | 4.64 | 4.68 | 0.07 | 1.52% | 4.64 | 4.72 | 111782 | 5226 | 1.57% |
| 2025-01-27 | 4.61 | 4.61 | 0.02 | 0.44% | 4.60 | 4.70 | 107867 | 5010 | 1.51% |
| 2025-01-24 | 4.59 | 4.59 | 0.02 | 0.44% | 4.50 | 4.61 | 126806 | 5784 | 1.78% |
| 2025-01-23 | 4.64 | 4.57 | 0.01 | 0.22% | 4.57 | 4.73 | 133398 | 6215 | 1.87% |
| 2025-01-22 | 4.63 | 4.56 | -0.11 | -2.36% | 4.53 | 4.67 | 120503 | 5527 | 1.69% |
| 2025-01-21 | 4.76 | 4.67 | -0.10 | -2.10% | 4.64 | 4.80 | 142248 | 6666 | 2.00% |
| 2025-01-20 | 4.72 | 4.77 | 0.06 | 1.27% | 4.61 | 4.83 | 156965 | 7444 | 2.20% |
| 2025-01-17 | 4.63 | 4.71 | 0.05 | 1.07% | 4.58 | 4.72 | 131445 | 6107 | 1.84% |
| 2025-01-16 | 4.70 | 4.66 | -0.03 | -0.64% | 4.55 | 4.80 | 225942 | 10541 | 3.17% |
| 2025-01-15 | 4.66 | 4.69 | 0.03 | 0.64% | 4.61 | 4.77 | 152280 | 7151 | 2.14% |
| 2025-01-14 | 4.48 | 4.66 | 0.18 | 4.02% | 4.48 | 4.66 | 124060 | 5703 | 1.74% |
| 2025-01-13 | 4.36 | 4.48 | 0.03 | 0.67% | 4.32 | 4.49 | 82584 | 3650 | 1.16% |
| 2025-01-10 | 4.67 | 4.45 | -0.23 | -4.91% | 4.44 | 4.70 | 120375 | 5498 | 1.69% |
| 2025-01-09 | 4.64 | 4.68 | 0.03 | 0.65% | 4.59 | 4.74 | 114125 | 5338 | 1.60% |
| 2025-01-08 | 4.69 | 4.65 | -0.08 | -1.69% | 4.56 | 4.71 | 141024 | 6547 | 1.98% |
| 2025-01-07 | 4.52 | 4.73 | 0.22 | 4.88% | 4.47 | 4.79 | 197068 | 9061 | 2.77% |
| 2025-01-06 | 4.61 | 4.51 | -0.15 | -3.22% | 4.43 | 4.63 | 181032 | 8190 | 2.54% |
| 2025-01-03 | 4.93 | 4.66 | -0.32 | -6.43% | 4.65 | 4.94 | 203628 | 9712 | 2.86% |
| 2025-01-02 | 5.01 | 4.98 | 0.05 | 1.01% | 4.93 | 5.10 | 256241 | 12886 | 3.60% |
| 2024-12-31 | 4.86 | 4.93 | 0.04 | 0.82% | 4.86 | 5.00 | 185503 | 9139 | 2.60% |
| 2024-12-30 | 4.85 | 4.89 | 0.05 | 1.03% | 4.78 | 4.89 | 143992 | 6955 | 2.02% |
| 2024-12-27 | 4.87 | 4.84 | -0.04 | -0.82% | 4.81 | 4.90 | 175175 | 8488 | 2.46% |
| 2024-12-26 | 4.60 | 4.88 | 0.27 | 5.86% | 4.60 | 5.01 | 369337 | 17857 | 5.18% |
| 2024-12-25 | 4.76 | 4.61 | -0.16 | -3.35% | 4.55 | 4.78 | 190159 | 8779 | 2.67% |