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 | 4.91 | 0.06 | 1.24% | 4.83 | 4.92 | 305399 | 14940 | 0.47% |
| 2025-04-02 | 4.89 | 4.85 | -0.04 | -0.82% | 4.82 | 4.90 | 290205 | 14074 | 0.45% |
| 2025-04-01 | 4.80 | 4.89 | 0.09 | 1.88% | 4.79 | 4.89 | 413456 | 20112 | 0.64% |
| 2025-03-31 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.86 | 275960 | 13291 | 0.43% |
| 2025-03-28 | 4.79 | 4.79 | 0.00 | 0.00% | 4.77 | 4.82 | 181353 | 8688 | 0.28% |
| 2025-03-27 | 4.85 | 4.79 | -0.07 | -1.44% | 4.78 | 4.87 | 269351 | 12955 | 0.42% |
| 2025-03-26 | 4.88 | 4.86 | -0.04 | -0.82% | 4.84 | 4.90 | 282463 | 13721 | 0.44% |
| 2025-03-25 | 4.83 | 4.90 | 0.06 | 1.24% | 4.82 | 4.90 | 354125 | 17255 | 0.55% |
| 2025-03-24 | 4.81 | 4.84 | 0.04 | 0.83% | 4.79 | 4.84 | 276141 | 13313 | 0.43% |
| 2025-03-21 | 4.80 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 261593 | 12607 | 0.40% |
| 2025-03-20 | 4.82 | 4.80 | -0.03 | -0.62% | 4.80 | 4.85 | 196209 | 9458 | 0.30% |
| 2025-03-19 | 4.78 | 4.83 | 0.05 | 1.05% | 4.77 | 4.84 | 297617 | 14327 | 0.46% |
| 2025-03-18 | 4.80 | 4.78 | -0.01 | -0.21% | 4.75 | 4.80 | 175270 | 8371 | 0.27% |
| 2025-03-17 | 4.80 | 4.79 | 0.02 | 0.42% | 4.77 | 4.83 | 319737 | 15358 | 0.49% |
| 2025-03-14 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 283462 | 13493 | 0.44% |
| 2025-03-13 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.76 | 362383 | 17154 | 0.56% |
| 2025-03-12 | 4.66 | 4.70 | 0.03 | 0.64% | 4.65 | 4.71 | 248357 | 11634 | 0.38% |
| 2025-03-11 | 4.63 | 4.67 | 0.02 | 0.43% | 4.62 | 4.67 | 172734 | 8025 | 0.27% |
| 2025-03-10 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.68 | 179086 | 8342 | 0.28% |
| 2025-03-07 | 4.67 | 4.67 | -0.01 | -0.21% | 4.66 | 4.69 | 150235 | 7023 | 0.23% |
| 2025-03-06 | 4.69 | 4.68 | 0.00 | 0.00% | 4.65 | 4.69 | 169758 | 7931 | 0.26% |
| 2025-03-05 | 4.69 | 4.68 | -0.01 | -0.21% | 4.65 | 4.70 | 157889 | 7374 | 0.24% |
| 2025-03-04 | 4.64 | 4.69 | 0.05 | 1.08% | 4.63 | 4.70 | 225603 | 10543 | 0.35% |
| 2025-03-03 | 4.67 | 4.64 | -0.03 | -0.64% | 4.64 | 4.69 | 280430 | 13081 | 0.43% |
| 2025-02-28 | 4.69 | 4.67 | -0.02 | -0.43% | 4.65 | 4.71 | 242274 | 11343 | 0.37% |
| 2025-02-27 | 4.72 | 4.69 | -0.03 | -0.64% | 4.67 | 4.73 | 195468 | 9178 | 0.30% |
| 2025-02-26 | 4.69 | 4.72 | 0.03 | 0.64% | 4.68 | 4.73 | 204902 | 9643 | 0.32% |
| 2025-02-25 | 4.74 | 4.69 | -0.04 | -0.85% | 4.68 | 4.74 | 231775 | 10898 | 0.36% |
| 2025-02-24 | 4.73 | 4.73 | 0.00 | 0.00% | 4.72 | 4.79 | 285487 | 13553 | 0.44% |
| 2025-02-21 | 4.74 | 4.73 | 0.00 | 0.00% | 4.71 | 4.75 | 204521 | 9665 | 0.32% |
| 2025-02-20 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.76 | 218404 | 10330 | 0.34% |
| 2025-02-19 | 4.75 | 4.74 | -0.01 | -0.21% | 4.71 | 4.77 | 253453 | 12001 | 0.39% |
| 2025-02-18 | 4.77 | 4.75 | -0.03 | -0.63% | 4.74 | 4.82 | 303898 | 14545 | 0.47% |
| 2025-02-17 | 4.75 | 4.78 | 0.03 | 0.63% | 4.72 | 4.79 | 278623 | 13264 | 0.43% |
| 2025-02-14 | 4.78 | 4.75 | -0.02 | -0.42% | 4.73 | 4.79 | 212151 | 10074 | 0.33% |
| 2025-02-13 | 4.79 | 4.77 | -0.02 | -0.42% | 4.77 | 4.80 | 212983 | 10180 | 0.33% |
| 2025-02-12 | 4.76 | 4.79 | 0.02 | 0.42% | 4.75 | 4.80 | 275691 | 13168 | 0.43% |
| 2025-02-11 | 4.76 | 4.77 | 0.01 | 0.21% | 4.74 | 4.80 | 284453 | 13550 | 0.44% |
| 2025-02-10 | 4.83 | 4.76 | -0.06 | -1.24% | 4.74 | 4.86 | 608293 | 29079 | 0.94% |
| 2025-02-07 | 4.81 | 4.82 | 0.01 | 0.21% | 4.80 | 4.85 | 368948 | 17796 | 0.57% |
| 2025-02-06 | 4.82 | 4.81 | -0.02 | -0.41% | 4.77 | 4.83 | 288737 | 13853 | 0.45% |
| 2025-02-05 | 4.88 | 4.83 | -0.02 | -0.41% | 4.78 | 4.88 | 280857 | 13549 | 0.43% |
| 2025-01-27 | 4.79 | 4.85 | 0.08 | 1.68% | 4.78 | 4.89 | 368008 | 17881 | 0.57% |
| 2025-01-24 | 4.74 | 4.77 | 0.04 | 0.85% | 4.71 | 4.81 | 343300 | 16357 | 0.53% |
| 2025-01-23 | 4.73 | 4.73 | 0.02 | 0.42% | 4.73 | 4.80 | 270272 | 12878 | 0.42% |
| 2025-01-22 | 4.70 | 4.71 | 0.01 | 0.21% | 4.66 | 4.72 | 189922 | 8916 | 0.29% |
| 2025-01-21 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.75 | 176510 | 8301 | 0.27% |
| 2025-01-20 | 4.74 | 4.74 | 0.03 | 0.64% | 4.71 | 4.76 | 246887 | 11695 | 0.38% |
| 2025-01-17 | 4.73 | 4.71 | -0.03 | -0.63% | 4.68 | 4.74 | 275203 | 12957 | 0.42% |
| 2025-01-16 | 4.75 | 4.74 | 0.02 | 0.42% | 4.71 | 4.79 | 189709 | 9006 | 0.29% |
| 2025-01-15 | 4.71 | 4.72 | 0.00 | 0.00% | 4.68 | 4.77 | 203555 | 9626 | 0.31% |
| 2025-01-14 | 4.64 | 4.72 | 0.10 | 2.16% | 4.64 | 4.72 | 227712 | 10661 | 0.35% |
| 2025-01-13 | 4.67 | 4.62 | -0.02 | -0.43% | 4.61 | 4.68 | 176895 | 8203 | 0.27% |
| 2025-01-10 | 4.68 | 4.64 | -0.05 | -1.07% | 4.64 | 4.71 | 190040 | 8884 | 0.29% |
| 2025-01-09 | 4.76 | 4.69 | -0.08 | -1.68% | 4.69 | 4.76 | 201619 | 9515 | 0.31% |
| 2025-01-08 | 4.75 | 4.77 | 0.01 | 0.21% | 4.68 | 4.80 | 263006 | 12479 | 0.41% |
| 2025-01-07 | 4.82 | 4.76 | -0.08 | -1.65% | 4.71 | 4.84 | 285962 | 13647 | 0.44% |
| 2025-01-06 | 4.85 | 4.84 | -0.01 | -0.21% | 4.79 | 4.86 | 252732 | 12192 | 0.39% |
| 2025-01-03 | 4.84 | 4.85 | 0.02 | 0.41% | 4.83 | 4.93 | 372274 | 18160 | 0.57% |
| 2025-01-02 | 4.98 | 4.83 | -0.15 | -3.01% | 4.80 | 5.01 | 425789 | 20873 | 0.66% |
| 2024-12-31 | 5.06 | 4.98 | -0.08 | -1.58% | 4.98 | 5.08 | 278380 | 14016 | 0.43% |
| 2024-12-30 | 5.04 | 5.06 | 0.00 | 0.00% | 5.03 | 5.08 | 182688 | 9236 | 0.28% |
| 2024-12-27 | 4.98 | 5.06 | 0.08 | 1.61% | 4.97 | 5.06 | 286634 | 14398 | 0.44% |
| 2024-12-26 | 5.04 | 4.98 | -0.06 | -1.19% | 4.97 | 5.05 | 281400 | 14067 | 0.43% |