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 | 4.98 | 0.11 | 2.26% | 4.75 | 5.03 | 154306 | 7633 | 1.05% |
| 2025-04-02 | 4.90 | 4.87 | -0.04 | -0.81% | 4.86 | 4.95 | 68052 | 3327 | 0.46% |
| 2025-04-01 | 4.76 | 4.91 | 0.15 | 3.15% | 4.75 | 4.92 | 106591 | 5185 | 0.73% |
| 2025-03-31 | 4.82 | 4.76 | -0.10 | -2.06% | 4.73 | 4.87 | 80155 | 3850 | 0.55% |
| 2025-03-28 | 4.88 | 4.86 | -0.04 | -0.82% | 4.82 | 4.92 | 72648 | 3527 | 0.50% |
| 2025-03-27 | 4.99 | 4.90 | -0.09 | -1.80% | 4.88 | 4.99 | 80267 | 3952 | 0.55% |
| 2025-03-26 | 4.93 | 4.99 | 0.05 | 1.01% | 4.88 | 5.00 | 117873 | 5826 | 0.80% |
| 2025-03-25 | 4.85 | 4.94 | 0.09 | 1.86% | 4.83 | 4.94 | 118323 | 5794 | 0.81% |
| 2025-03-24 | 4.88 | 4.85 | -0.03 | -0.61% | 4.76 | 4.89 | 85691 | 4133 | 0.58% |
| 2025-03-21 | 4.81 | 4.88 | 0.04 | 0.83% | 4.81 | 4.90 | 99480 | 4841 | 0.68% |
| 2025-03-20 | 4.83 | 4.84 | 0.00 | 0.00% | 4.82 | 4.88 | 61145 | 2963 | 0.42% |
| 2025-03-19 | 4.85 | 4.84 | -0.01 | -0.21% | 4.82 | 4.87 | 52465 | 2538 | 0.36% |
| 2025-03-18 | 4.84 | 4.85 | 0.01 | 0.21% | 4.79 | 4.86 | 61787 | 2976 | 0.42% |
| 2025-03-17 | 4.78 | 4.84 | 0.09 | 1.89% | 4.75 | 4.91 | 136903 | 6604 | 0.93% |
| 2025-03-14 | 4.70 | 4.75 | 0.06 | 1.28% | 4.68 | 4.75 | 73873 | 3490 | 0.50% |
| 2025-03-13 | 4.73 | 4.69 | -0.03 | -0.64% | 4.65 | 4.74 | 51321 | 2399 | 0.35% |
| 2025-03-12 | 4.69 | 4.72 | 0.03 | 0.64% | 4.68 | 4.72 | 51320 | 2413 | 0.35% |
| 2025-03-11 | 4.65 | 4.69 | 0.02 | 0.43% | 4.62 | 4.69 | 50283 | 2337 | 0.34% |
| 2025-03-10 | 4.67 | 4.67 | 0.00 | 0.00% | 4.64 | 4.70 | 42242 | 1971 | 0.29% |
| 2025-03-07 | 4.67 | 4.67 | -0.02 | -0.43% | 4.66 | 4.72 | 57641 | 2697 | 0.39% |
| 2025-03-06 | 4.67 | 4.69 | 0.02 | 0.43% | 4.65 | 4.69 | 54894 | 2567 | 0.37% |
| 2025-03-05 | 4.71 | 4.67 | -0.05 | -1.06% | 4.62 | 4.72 | 65788 | 3060 | 0.45% |
| 2025-03-04 | 4.69 | 4.72 | 0.01 | 0.21% | 4.68 | 4.77 | 53064 | 2506 | 0.36% |
| 2025-03-03 | 4.66 | 4.71 | 0.04 | 0.86% | 4.65 | 4.76 | 83828 | 3954 | 0.57% |
| 2025-02-28 | 4.71 | 4.67 | -0.07 | -1.48% | 4.67 | 4.75 | 72967 | 3434 | 0.50% |
| 2025-02-27 | 4.77 | 4.74 | -0.03 | -0.63% | 4.69 | 4.79 | 76730 | 3630 | 0.52% |
| 2025-02-26 | 4.76 | 4.77 | 0.01 | 0.21% | 4.75 | 4.80 | 71560 | 3411 | 0.49% |
| 2025-02-25 | 4.76 | 4.76 | -0.04 | -0.83% | 4.73 | 4.82 | 70739 | 3375 | 0.48% |
| 2025-02-24 | 4.75 | 4.80 | 0.04 | 0.84% | 4.72 | 4.80 | 79290 | 3783 | 0.54% |
| 2025-02-21 | 4.83 | 4.76 | -0.07 | -1.45% | 4.74 | 4.84 | 116846 | 5577 | 0.80% |
| 2025-02-20 | 4.88 | 4.83 | -0.05 | -1.02% | 4.82 | 4.89 | 69886 | 3391 | 0.48% |
| 2025-02-19 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.89 | 71114 | 3450 | 0.48% |
| 2025-02-18 | 4.88 | 4.83 | -0.05 | -1.02% | 4.82 | 5.00 | 138616 | 6805 | 0.94% |
| 2025-02-17 | 4.81 | 4.88 | 0.05 | 1.04% | 4.79 | 4.95 | 120611 | 5866 | 0.82% |
| 2025-02-14 | 4.86 | 4.83 | -0.04 | -0.82% | 4.79 | 4.89 | 108509 | 5238 | 0.74% |
| 2025-02-13 | 4.88 | 4.87 | -0.02 | -0.41% | 4.85 | 4.90 | 98815 | 4814 | 0.67% |
| 2025-02-12 | 4.89 | 4.89 | -0.01 | -0.20% | 4.82 | 4.93 | 114029 | 5543 | 0.78% |
| 2025-02-11 | 4.80 | 4.90 | 0.09 | 1.87% | 4.77 | 5.02 | 286250 | 14063 | 1.95% |
| 2025-02-10 | 4.73 | 4.81 | 0.07 | 1.48% | 4.72 | 4.83 | 140707 | 6721 | 0.96% |
| 2025-02-07 | 4.69 | 4.74 | 0.03 | 0.64% | 4.68 | 4.78 | 123162 | 5830 | 0.84% |
| 2025-02-06 | 4.67 | 4.71 | 0.03 | 0.64% | 4.62 | 4.71 | 99343 | 4634 | 0.68% |
| 2025-02-05 | 4.77 | 4.68 | -0.09 | -1.89% | 4.65 | 4.80 | 109461 | 5150 | 0.75% |
| 2025-01-27 | 4.74 | 4.77 | 0.05 | 1.06% | 4.72 | 4.83 | 102975 | 4938 | 0.70% |
| 2025-01-24 | 4.72 | 4.72 | -0.02 | -0.42% | 4.68 | 4.75 | 83972 | 3957 | 0.57% |
| 2025-01-23 | 4.74 | 4.74 | 0.03 | 0.64% | 4.72 | 4.83 | 96937 | 4621 | 0.66% |
| 2025-01-22 | 4.68 | 4.71 | 0.01 | 0.21% | 4.65 | 4.74 | 67773 | 3181 | 0.46% |
| 2025-01-21 | 4.76 | 4.70 | -0.06 | -1.26% | 4.68 | 4.78 | 75621 | 3560 | 0.52% |
| 2025-01-20 | 4.75 | 4.76 | 0.04 | 0.85% | 4.70 | 4.77 | 77287 | 3670 | 0.53% |
| 2025-01-17 | 4.67 | 4.72 | 0.03 | 0.64% | 4.63 | 4.76 | 124682 | 5872 | 0.85% |
| 2025-01-16 | 4.67 | 4.69 | 0.01 | 0.21% | 4.67 | 4.75 | 106118 | 4996 | 0.72% |
| 2025-01-15 | 4.71 | 4.68 | -0.06 | -1.27% | 4.67 | 4.73 | 95847 | 4502 | 0.65% |
| 2025-01-14 | 4.66 | 4.74 | 0.10 | 2.16% | 4.64 | 4.75 | 136346 | 6407 | 0.93% |
| 2025-01-13 | 4.54 | 4.64 | 0.06 | 1.31% | 4.51 | 4.68 | 111558 | 5155 | 0.76% |
| 2025-01-10 | 4.59 | 4.58 | -0.03 | -0.65% | 4.55 | 4.68 | 149827 | 6891 | 1.02% |
| 2025-01-09 | 4.68 | 4.61 | -0.12 | -2.54% | 4.60 | 4.69 | 142165 | 6587 | 0.97% |
| 2025-01-08 | 4.72 | 4.73 | -0.03 | -0.63% | 4.57 | 4.76 | 151927 | 7100 | 1.04% |
| 2025-01-07 | 4.71 | 4.76 | 0.02 | 0.42% | 4.68 | 4.78 | 116733 | 5525 | 0.80% |
| 2025-01-06 | 4.61 | 4.74 | 0.07 | 1.50% | 4.53 | 4.79 | 184340 | 8629 | 1.26% |
| 2025-01-03 | 4.96 | 4.67 | -0.34 | -6.79% | 4.63 | 5.01 | 331601 | 15876 | 2.26% |
| 2025-01-02 | 5.07 | 5.01 | -0.05 | -0.99% | 4.95 | 5.20 | 282579 | 14349 | 1.93% |
| 2024-12-31 | 5.22 | 5.06 | -0.13 | -2.50% | 5.05 | 5.29 | 354888 | 18330 | 2.42% |
| 2024-12-30 | 5.31 | 5.19 | -0.15 | -2.81% | 5.14 | 5.35 | 336118 | 17476 | 2.29% |
| 2024-12-27 | 5.47 | 5.34 | -0.21 | -3.78% | 5.29 | 5.52 | 460610 | 24715 | 3.14% |
| 2024-12-26 | 5.41 | 5.55 | 0.10 | 1.83% | 5.22 | 5.76 | 655908 | 36099 | 4.47% |