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 | 4.95 | 5.02 | 0.04 | 0.80% | 4.89 | 5.07 | 314728 | 15697 | 8.17% |
| 2025-04-02 | 4.91 | 4.98 | 0.04 | 0.81% | 4.88 | 5.15 | 351971 | 17584 | 9.14% |
| 2025-04-01 | 4.88 | 4.94 | -0.15 | -2.95% | 4.71 | 5.09 | 517535 | 25272 | 13.44% |
| 2025-03-31 | 5.30 | 5.09 | -0.56 | -9.91% | 5.09 | 5.37 | 503767 | 26021 | 13.08% |
| 2025-03-28 | 5.72 | 5.65 | -0.32 | -5.36% | 5.57 | 6.42 | 925322 | 54622 | 24.03% |
| 2025-03-27 | 5.90 | 5.97 | 0.54 | 9.94% | 5.43 | 5.97 | 850172 | 49298 | 22.08% |
| 2025-03-26 | 5.43 | 5.43 | 0.49 | 9.92% | 5.43 | 5.43 | 55647 | 3021 | 1.44% |
| 2025-03-25 | 4.79 | 4.94 | 0.15 | 3.13% | 4.74 | 4.96 | 140755 | 6821 | 3.65% |
| 2025-03-24 | 5.05 | 4.79 | -0.26 | -5.15% | 4.71 | 5.06 | 159462 | 7723 | 4.14% |
| 2025-03-21 | 5.06 | 5.05 | -0.03 | -0.59% | 5.03 | 5.13 | 88603 | 4495 | 2.30% |
| 2025-03-20 | 5.06 | 5.08 | 0.00 | 0.00% | 5.06 | 5.14 | 74156 | 3778 | 1.93% |
| 2025-03-19 | 5.09 | 5.08 | -0.03 | -0.59% | 5.06 | 5.12 | 66032 | 3357 | 1.71% |
| 2025-03-18 | 5.10 | 5.11 | 0.03 | 0.59% | 5.06 | 5.13 | 71804 | 3656 | 1.86% |
| 2025-03-17 | 5.05 | 5.08 | 0.04 | 0.79% | 5.01 | 5.10 | 118533 | 6005 | 3.08% |
| 2025-03-14 | 5.05 | 5.04 | 0.00 | 0.00% | 4.95 | 5.09 | 116743 | 5851 | 3.03% |
| 2025-03-13 | 5.02 | 5.04 | 0.01 | 0.20% | 4.91 | 5.08 | 102087 | 5086 | 2.65% |
| 2025-03-12 | 5.08 | 5.03 | -0.03 | -0.59% | 4.99 | 5.12 | 98733 | 4977 | 2.56% |
| 2025-03-11 | 4.97 | 5.06 | 0.03 | 0.60% | 4.91 | 5.07 | 122909 | 6145 | 3.19% |
| 2025-03-10 | 4.89 | 5.03 | 0.15 | 3.07% | 4.85 | 5.03 | 136303 | 6766 | 3.54% |
| 2025-03-07 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 4.97 | 112886 | 5546 | 2.93% |
| 2025-03-06 | 4.86 | 4.87 | 0.03 | 0.62% | 4.80 | 4.90 | 73523 | 3569 | 1.91% |
| 2025-03-05 | 4.90 | 4.84 | -0.06 | -1.22% | 4.75 | 4.91 | 89909 | 4315 | 2.33% |
| 2025-03-04 | 4.78 | 4.90 | 0.12 | 2.51% | 4.74 | 4.91 | 102450 | 4971 | 2.66% |
| 2025-03-03 | 4.72 | 4.78 | 0.09 | 1.92% | 4.69 | 4.86 | 108897 | 5231 | 2.83% |
| 2025-02-28 | 4.80 | 4.69 | -0.14 | -2.90% | 4.67 | 4.83 | 85342 | 4054 | 2.22% |
| 2025-02-27 | 4.88 | 4.83 | -0.02 | -0.41% | 4.73 | 4.90 | 95566 | 4593 | 2.48% |
| 2025-02-26 | 4.80 | 4.85 | 0.04 | 0.83% | 4.80 | 4.89 | 75122 | 3643 | 1.95% |
| 2025-02-25 | 4.81 | 4.81 | -0.04 | -0.82% | 4.78 | 4.89 | 88172 | 4253 | 2.29% |
| 2025-02-24 | 4.88 | 4.85 | -0.02 | -0.41% | 4.79 | 4.91 | 132986 | 6451 | 3.45% |
| 2025-02-21 | 4.97 | 4.87 | -0.11 | -2.21% | 4.85 | 4.98 | 151683 | 7429 | 3.94% |
| 2025-02-20 | 4.92 | 4.98 | 0.02 | 0.40% | 4.90 | 5.03 | 157258 | 7797 | 4.08% |
| 2025-02-19 | 4.90 | 4.96 | 0.04 | 0.81% | 4.85 | 5.03 | 221730 | 10932 | 5.76% |
| 2025-02-18 | 4.83 | 4.92 | 0.11 | 2.29% | 4.77 | 5.26 | 305222 | 15192 | 7.93% |
| 2025-02-17 | 4.71 | 4.81 | 0.09 | 1.91% | 4.69 | 4.85 | 87324 | 4174 | 2.27% |
| 2025-02-14 | 4.76 | 4.72 | -0.04 | -0.84% | 4.70 | 4.80 | 59095 | 2799 | 1.53% |
| 2025-02-13 | 4.80 | 4.76 | -0.04 | -0.83% | 4.74 | 4.83 | 67768 | 3234 | 1.76% |
| 2025-02-12 | 4.75 | 4.80 | 0.00 | 0.00% | 4.74 | 4.84 | 65265 | 3123 | 1.69% |
| 2025-02-11 | 4.84 | 4.80 | -0.02 | -0.41% | 4.72 | 4.86 | 68085 | 3246 | 1.77% |
| 2025-02-10 | 4.76 | 4.82 | 0.06 | 1.26% | 4.74 | 4.82 | 74163 | 3551 | 1.93% |
| 2025-02-07 | 4.74 | 4.76 | 0.01 | 0.21% | 4.70 | 4.81 | 90433 | 4311 | 2.35% |
| 2025-02-06 | 4.72 | 4.75 | 0.06 | 1.28% | 4.62 | 4.75 | 76586 | 3600 | 1.99% |
| 2025-02-05 | 4.60 | 4.69 | 0.12 | 2.63% | 4.59 | 4.72 | 83742 | 3916 | 2.17% |
| 2025-01-27 | 4.58 | 4.57 | 0.02 | 0.44% | 4.53 | 4.73 | 83197 | 3854 | 2.16% |
| 2025-01-24 | 4.60 | 4.55 | -0.02 | -0.44% | 4.48 | 4.61 | 108962 | 4929 | 2.83% |
| 2025-01-23 | 4.60 | 4.57 | 0.01 | 0.22% | 4.57 | 4.75 | 88215 | 4109 | 2.29% |
| 2025-01-22 | 4.64 | 4.56 | -0.08 | -1.72% | 4.54 | 4.65 | 70146 | 3206 | 1.82% |
| 2025-01-21 | 4.72 | 4.64 | -0.06 | -1.28% | 4.58 | 4.75 | 94320 | 4370 | 2.45% |
| 2025-01-20 | 4.70 | 4.70 | 0.00 | 0.00% | 4.61 | 4.74 | 107081 | 5026 | 2.78% |
| 2025-01-17 | 4.62 | 4.70 | 0.00 | 0.00% | 4.58 | 4.72 | 119979 | 5577 | 3.12% |
| 2025-01-16 | 4.60 | 4.70 | 0.06 | 1.29% | 4.60 | 4.84 | 221871 | 10469 | 5.76% |
| 2025-01-15 | 4.76 | 4.64 | -0.14 | -2.93% | 4.50 | 4.80 | 264107 | 12212 | 6.86% |
| 2025-01-14 | 4.97 | 4.78 | 0.19 | 4.14% | 4.67 | 4.97 | 384825 | 18412 | 9.99% |
| 2025-01-13 | 4.45 | 4.59 | 0.42 | 10.07% | 4.38 | 4.59 | 54108 | 2455 | 1.41% |
| 2025-01-10 | 4.34 | 4.17 | -0.17 | -3.92% | 4.16 | 4.38 | 64569 | 2744 | 1.68% |
| 2025-01-09 | 4.31 | 4.34 | 0.03 | 0.70% | 4.25 | 4.39 | 59741 | 2593 | 1.55% |
| 2025-01-08 | 4.35 | 4.31 | -0.06 | -1.37% | 4.16 | 4.38 | 75981 | 3251 | 1.97% |
| 2025-01-07 | 4.20 | 4.37 | 0.21 | 5.05% | 4.16 | 4.37 | 86347 | 3695 | 2.24% |
| 2025-01-06 | 4.12 | 4.16 | 0.01 | 0.24% | 3.94 | 4.22 | 83180 | 3426 | 2.16% |
| 2025-01-03 | 4.39 | 4.15 | -0.22 | -5.03% | 4.13 | 4.40 | 95373 | 4038 | 2.48% |
| 2025-01-02 | 4.40 | 4.37 | -0.06 | -1.35% | 4.32 | 4.55 | 84336 | 3733 | 2.19% |
| 2024-12-31 | 4.53 | 4.43 | -0.11 | -2.42% | 4.40 | 4.59 | 81659 | 3651 | 2.12% |
| 2024-12-30 | 4.64 | 4.54 | -0.10 | -2.16% | 4.40 | 4.65 | 96824 | 4360 | 2.51% |
| 2024-12-27 | 4.60 | 4.64 | 0.11 | 2.43% | 4.53 | 4.72 | 77953 | 3633 | 2.02% |
| 2024-12-26 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.60 | 78916 | 3590 | 2.05% |