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 | 4.83 | 4.85 | -0.02 | -0.41% | 4.81 | 4.88 | 192708 | 9322 | 1.25% |
| 2025-04-02 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.89 | 103744 | 5053 | 0.67% |
| 2025-04-01 | 4.84 | 4.88 | 0.05 | 1.04% | 4.83 | 4.90 | 166632 | 8118 | 1.08% |
| 2025-03-31 | 4.89 | 4.83 | -0.07 | -1.43% | 4.80 | 4.90 | 210057 | 10172 | 1.37% |
| 2025-03-28 | 4.98 | 4.90 | -0.07 | -1.41% | 4.90 | 4.98 | 229330 | 11298 | 1.49% |
| 2025-03-27 | 4.99 | 4.97 | -0.03 | -0.60% | 4.95 | 5.01 | 171967 | 8556 | 1.12% |
| 2025-03-26 | 5.01 | 5.00 | -0.02 | -0.40% | 4.99 | 5.04 | 148122 | 7427 | 0.96% |
| 2025-03-25 | 4.98 | 5.02 | 0.04 | 0.80% | 4.96 | 5.03 | 229778 | 11486 | 1.49% |
| 2025-03-24 | 5.01 | 4.98 | -0.03 | -0.60% | 4.92 | 5.02 | 274535 | 13640 | 1.79% |
| 2025-03-21 | 5.04 | 5.01 | -0.04 | -0.79% | 4.99 | 5.08 | 313451 | 15795 | 2.04% |
| 2025-03-20 | 5.01 | 5.05 | 0.03 | 0.60% | 5.00 | 5.07 | 240798 | 12157 | 1.57% |
| 2025-03-19 | 5.01 | 5.02 | 0.00 | 0.00% | 5.00 | 5.04 | 207760 | 10432 | 1.35% |
| 2025-03-18 | 5.05 | 5.02 | -0.02 | -0.40% | 5.00 | 5.06 | 198904 | 9980 | 1.29% |
| 2025-03-17 | 5.04 | 5.04 | 0.02 | 0.40% | 5.01 | 5.06 | 264915 | 13342 | 1.72% |
| 2025-03-14 | 4.96 | 5.02 | 0.05 | 1.01% | 4.94 | 5.02 | 332917 | 16599 | 2.16% |
| 2025-03-13 | 4.95 | 4.97 | 0.03 | 0.61% | 4.92 | 5.02 | 279482 | 13854 | 1.82% |
| 2025-03-12 | 5.02 | 4.94 | -0.06 | -1.20% | 4.93 | 5.05 | 387765 | 19266 | 2.52% |
| 2025-03-11 | 4.83 | 5.00 | 0.15 | 3.09% | 4.81 | 5.00 | 704119 | 34650 | 4.58% |
| 2025-03-10 | 4.86 | 4.85 | 0.02 | 0.41% | 4.82 | 4.86 | 176455 | 8538 | 1.15% |
| 2025-03-07 | 4.81 | 4.83 | 0.00 | 0.00% | 4.80 | 4.85 | 195621 | 9446 | 1.28% |
| 2025-03-06 | 4.78 | 4.83 | 0.06 | 1.26% | 4.76 | 4.84 | 231757 | 11130 | 1.51% |
| 2025-03-05 | 4.79 | 4.77 | -0.02 | -0.42% | 4.74 | 4.80 | 127475 | 6070 | 0.83% |
| 2025-03-04 | 4.76 | 4.79 | 0.02 | 0.42% | 4.75 | 4.80 | 107913 | 5154 | 0.71% |
| 2025-03-03 | 4.78 | 4.77 | 0.00 | 0.00% | 4.76 | 4.82 | 152481 | 7311 | 1.00% |
| 2025-02-28 | 4.83 | 4.77 | -0.07 | -1.45% | 4.77 | 4.84 | 168219 | 8073 | 1.10% |
| 2025-02-27 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.86 | 269214 | 12982 | 1.76% |
| 2025-02-26 | 4.75 | 4.83 | 0.08 | 1.68% | 4.74 | 4.83 | 253995 | 12195 | 1.66% |
| 2025-02-25 | 4.75 | 4.75 | -0.02 | -0.42% | 4.73 | 4.77 | 178214 | 8457 | 1.16% |
| 2025-02-24 | 4.74 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 170926 | 8146 | 1.12% |
| 2025-02-21 | 4.74 | 4.75 | 0.00 | 0.00% | 4.73 | 4.77 | 154796 | 7350 | 1.01% |
| 2025-02-20 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.78 | 185964 | 8836 | 1.22% |
| 2025-02-19 | 4.79 | 4.79 | 0.00 | 0.00% | 4.75 | 4.79 | 180405 | 8612 | 1.18% |
| 2025-02-18 | 4.83 | 4.79 | -0.05 | -1.03% | 4.78 | 4.87 | 234543 | 11328 | 1.53% |
| 2025-02-17 | 4.83 | 4.84 | 0.02 | 0.41% | 4.81 | 4.85 | 194758 | 9411 | 1.27% |
| 2025-02-14 | 4.84 | 4.82 | -0.02 | -0.41% | 4.79 | 4.85 | 228334 | 11010 | 1.49% |
| 2025-02-13 | 4.87 | 4.84 | -0.04 | -0.82% | 4.84 | 4.88 | 182206 | 8858 | 1.19% |
| 2025-02-12 | 4.88 | 4.88 | -0.01 | -0.20% | 4.83 | 4.89 | 191672 | 9324 | 1.25% |
| 2025-02-11 | 4.88 | 4.89 | 0.01 | 0.20% | 4.83 | 4.93 | 263520 | 12842 | 1.72% |
| 2025-02-10 | 4.87 | 4.88 | 0.01 | 0.21% | 4.86 | 4.89 | 245888 | 11989 | 1.61% |
| 2025-02-07 | 4.83 | 4.87 | 0.03 | 0.62% | 4.82 | 4.91 | 347862 | 16931 | 2.27% |
| 2025-02-06 | 4.79 | 4.84 | 0.04 | 0.83% | 4.76 | 4.84 | 201573 | 9676 | 1.32% |
| 2025-02-05 | 4.85 | 4.80 | -0.03 | -0.62% | 4.78 | 4.86 | 191193 | 9189 | 1.25% |
| 2025-01-27 | 4.80 | 4.83 | 0.03 | 0.63% | 4.80 | 4.87 | 219003 | 10614 | 1.43% |
| 2025-01-24 | 4.77 | 4.80 | 0.02 | 0.42% | 4.76 | 4.82 | 124408 | 5960 | 0.81% |
| 2025-01-23 | 4.84 | 4.78 | 0.02 | 0.42% | 4.77 | 4.85 | 176262 | 8477 | 1.15% |
| 2025-01-22 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.79 | 109854 | 5230 | 0.72% |
| 2025-01-21 | 4.83 | 4.78 | -0.02 | -0.42% | 4.75 | 4.83 | 118290 | 5658 | 0.77% |
| 2025-01-20 | 4.82 | 4.80 | 0.00 | 0.00% | 4.79 | 4.85 | 156741 | 7552 | 1.02% |
| 2025-01-17 | 4.77 | 4.80 | 0.02 | 0.42% | 4.74 | 4.82 | 166929 | 8005 | 1.09% |
| 2025-01-16 | 4.75 | 4.78 | 0.06 | 1.27% | 4.74 | 4.81 | 197808 | 9444 | 1.29% |
| 2025-01-15 | 4.75 | 4.72 | -0.04 | -0.84% | 4.71 | 4.76 | 157786 | 7461 | 1.03% |
| 2025-01-14 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.76 | 210598 | 9925 | 1.38% |
| 2025-01-13 | 4.59 | 4.63 | 0.01 | 0.22% | 4.57 | 4.64 | 134381 | 6193 | 0.88% |
| 2025-01-10 | 4.72 | 4.62 | -0.10 | -2.12% | 4.62 | 4.74 | 184811 | 8651 | 1.21% |
| 2025-01-09 | 4.74 | 4.72 | -0.04 | -0.84% | 4.71 | 4.75 | 161579 | 7641 | 1.06% |
| 2025-01-08 | 4.80 | 4.76 | -0.07 | -1.45% | 4.69 | 4.81 | 266162 | 12643 | 1.74% |
| 2025-01-07 | 4.78 | 4.83 | 0.04 | 0.84% | 4.75 | 4.83 | 184744 | 8854 | 1.21% |
| 2025-01-06 | 4.81 | 4.79 | -0.03 | -0.62% | 4.74 | 4.86 | 242646 | 11641 | 1.59% |
| 2025-01-03 | 4.93 | 4.82 | -0.09 | -1.83% | 4.81 | 4.96 | 339144 | 16540 | 2.22% |
| 2025-01-02 | 5.03 | 4.91 | -0.12 | -2.39% | 4.89 | 5.06 | 440270 | 21918 | 2.88% |
| 2024-12-31 | 5.15 | 5.03 | -0.14 | -2.71% | 5.02 | 5.17 | 428165 | 21771 | 2.80% |
| 2024-12-30 | 5.18 | 5.17 | 0.01 | 0.19% | 5.15 | 5.27 | 487436 | 25364 | 3.19% |
| 2024-12-27 | 5.07 | 5.16 | 0.10 | 1.98% | 5.05 | 5.18 | 491405 | 25228 | 3.21% |
| 2024-12-26 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.08 | 207777 | 10511 | 1.36% |
| 2024-12-25 | 5.09 | 5.05 | -0.03 | -0.59% | 5.00 | 5.10 | 237410 | 11962 | 1.55% |