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 | 4.88 | 4.95 | 0.01 | 0.20% | 4.86 | 5.03 | 96588 | 4787 | 1.29% |
| 2025-04-02 | 4.96 | 4.94 | -0.02 | -0.40% | 4.89 | 4.99 | 65787 | 3248 | 0.88% |
| 2025-04-01 | 4.85 | 4.96 | 0.15 | 3.12% | 4.82 | 5.04 | 143464 | 7131 | 1.92% |
| 2025-03-31 | 4.84 | 4.81 | -0.08 | -1.64% | 4.73 | 4.87 | 102510 | 4919 | 1.37% |
| 2025-03-28 | 5.02 | 4.89 | -0.11 | -2.20% | 4.87 | 5.03 | 95051 | 4693 | 1.27% |
| 2025-03-27 | 4.99 | 5.00 | 0.04 | 0.81% | 4.82 | 5.01 | 116462 | 5755 | 1.56% |
| 2025-03-26 | 4.79 | 4.96 | 0.14 | 2.90% | 4.79 | 4.99 | 124845 | 6161 | 1.67% |
| 2025-03-25 | 4.77 | 4.82 | 0.03 | 0.63% | 4.72 | 4.86 | 73066 | 3499 | 0.98% |
| 2025-03-24 | 4.95 | 4.79 | -0.16 | -3.23% | 4.68 | 4.97 | 131536 | 6324 | 1.76% |
| 2025-03-21 | 5.08 | 4.95 | -0.08 | -1.59% | 4.94 | 5.08 | 91380 | 4563 | 1.22% |
| 2025-03-20 | 4.96 | 5.03 | 0.05 | 1.00% | 4.96 | 5.09 | 123487 | 6208 | 1.65% |
| 2025-03-19 | 4.97 | 4.98 | 0.00 | 0.00% | 4.93 | 5.02 | 69958 | 3476 | 0.94% |
| 2025-03-18 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 5.04 | 91128 | 4535 | 1.22% |
| 2025-03-17 | 4.93 | 4.96 | 0.03 | 0.61% | 4.90 | 4.98 | 78495 | 3887 | 1.05% |
| 2025-03-14 | 4.84 | 4.93 | 0.10 | 2.07% | 4.77 | 4.95 | 128372 | 6234 | 1.72% |
| 2025-03-13 | 4.85 | 4.83 | -0.04 | -0.82% | 4.74 | 4.87 | 79105 | 3796 | 1.06% |
| 2025-03-12 | 4.90 | 4.87 | -0.03 | -0.61% | 4.84 | 4.91 | 70560 | 3434 | 0.95% |
| 2025-03-11 | 4.85 | 4.90 | 0.01 | 0.20% | 4.82 | 4.90 | 62876 | 3051 | 0.84% |
| 2025-03-10 | 4.83 | 4.89 | 0.06 | 1.24% | 4.83 | 4.92 | 78319 | 3829 | 1.05% |
| 2025-03-07 | 4.91 | 4.83 | -0.09 | -1.83% | 4.80 | 4.92 | 103997 | 5044 | 1.39% |
| 2025-03-06 | 4.91 | 4.92 | 0.02 | 0.41% | 4.85 | 4.98 | 102306 | 5016 | 1.37% |
| 2025-03-05 | 4.99 | 4.90 | -0.09 | -1.80% | 4.85 | 4.99 | 86042 | 4204 | 1.15% |
| 2025-03-04 | 4.91 | 4.99 | 0.07 | 1.42% | 4.87 | 5.01 | 85157 | 4215 | 1.14% |
| 2025-03-03 | 4.86 | 4.92 | 0.07 | 1.44% | 4.86 | 4.98 | 93440 | 4607 | 1.25% |
| 2025-02-28 | 5.00 | 4.85 | -0.14 | -2.81% | 4.84 | 5.03 | 105485 | 5198 | 1.41% |
| 2025-02-27 | 4.95 | 4.99 | 0.04 | 0.81% | 4.88 | 5.02 | 120253 | 5944 | 1.61% |
| 2025-02-26 | 4.90 | 4.95 | 0.05 | 1.02% | 4.88 | 5.03 | 154935 | 7672 | 2.08% |
| 2025-02-25 | 4.81 | 4.90 | 0.02 | 0.41% | 4.78 | 5.11 | 275574 | 13672 | 3.69% |
| 2025-02-24 | 4.74 | 4.88 | 0.10 | 2.09% | 4.74 | 4.88 | 111620 | 5354 | 1.50% |
| 2025-02-21 | 4.80 | 4.78 | -0.02 | -0.42% | 4.71 | 4.83 | 76992 | 3667 | 1.03% |
| 2025-02-20 | 4.77 | 4.80 | 0.01 | 0.21% | 4.77 | 4.85 | 68072 | 3272 | 0.91% |
| 2025-02-19 | 4.72 | 4.79 | 0.09 | 1.91% | 4.70 | 4.80 | 79413 | 3779 | 1.06% |
| 2025-02-18 | 4.90 | 4.70 | -0.14 | -2.89% | 4.70 | 4.90 | 88012 | 4210 | 1.18% |
| 2025-02-17 | 4.82 | 4.84 | 0.03 | 0.62% | 4.81 | 4.91 | 102262 | 4979 | 1.37% |
| 2025-02-14 | 4.78 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 70636 | 3400 | 0.95% |
| 2025-02-13 | 4.81 | 4.81 | 0.02 | 0.42% | 4.74 | 4.83 | 63810 | 3056 | 0.86% |
| 2025-02-12 | 4.81 | 4.79 | -0.01 | -0.21% | 4.74 | 4.82 | 65845 | 3143 | 0.88% |
| 2025-02-11 | 4.84 | 4.80 | -0.05 | -1.03% | 4.74 | 4.87 | 81572 | 3902 | 1.09% |
| 2025-02-10 | 4.69 | 4.85 | 0.18 | 3.85% | 4.69 | 4.90 | 163774 | 7872 | 2.19% |
| 2025-02-07 | 4.65 | 4.67 | 0.03 | 0.65% | 4.62 | 4.71 | 105148 | 4915 | 1.41% |
| 2025-02-06 | 4.64 | 4.64 | 0.00 | 0.00% | 4.49 | 4.66 | 85466 | 3921 | 1.15% |
| 2025-02-05 | 4.61 | 4.64 | 0.12 | 2.65% | 4.56 | 4.66 | 74515 | 3445 | 1.00% |
| 2025-01-27 | 4.55 | 4.52 | 0.00 | 0.00% | 4.52 | 4.66 | 79351 | 3642 | 1.06% |
| 2025-01-24 | 4.57 | 4.52 | -0.02 | -0.44% | 4.47 | 4.57 | 70936 | 3200 | 0.95% |
| 2025-01-23 | 4.55 | 4.54 | 0.03 | 0.67% | 4.54 | 4.63 | 59048 | 2709 | 0.79% |
| 2025-01-22 | 4.57 | 4.51 | -0.07 | -1.53% | 4.48 | 4.61 | 46260 | 2092 | 0.62% |
| 2025-01-21 | 4.66 | 4.58 | -0.08 | -1.72% | 4.53 | 4.71 | 66012 | 3029 | 0.88% |
| 2025-01-20 | 4.60 | 4.66 | 0.11 | 2.42% | 4.54 | 4.69 | 96602 | 4481 | 1.29% |
| 2025-01-17 | 4.54 | 4.55 | -0.01 | -0.22% | 4.49 | 4.58 | 43141 | 1958 | 0.58% |
| 2025-01-16 | 4.56 | 4.56 | 0.03 | 0.66% | 4.52 | 4.66 | 59348 | 2724 | 0.80% |
| 2025-01-15 | 4.58 | 4.53 | -0.04 | -0.88% | 4.48 | 4.59 | 56870 | 2574 | 0.76% |
| 2025-01-14 | 4.45 | 4.57 | 0.19 | 4.34% | 4.37 | 4.58 | 80879 | 3649 | 1.08% |
| 2025-01-13 | 4.31 | 4.38 | 0.03 | 0.69% | 4.21 | 4.39 | 61583 | 2666 | 0.83% |
| 2025-01-10 | 4.58 | 4.35 | -0.19 | -4.19% | 4.33 | 4.58 | 73942 | 3286 | 0.99% |
| 2025-01-09 | 4.53 | 4.54 | -0.02 | -0.44% | 4.46 | 4.60 | 71167 | 3229 | 0.95% |
| 2025-01-08 | 4.59 | 4.56 | 0.01 | 0.22% | 4.44 | 4.66 | 85022 | 3881 | 1.14% |
| 2025-01-07 | 4.52 | 4.55 | 0.05 | 1.11% | 4.44 | 4.56 | 64157 | 2884 | 0.86% |
| 2025-01-06 | 4.49 | 4.50 | 0.03 | 0.67% | 4.31 | 4.55 | 76727 | 3424 | 1.03% |
| 2025-01-03 | 4.66 | 4.47 | -0.17 | -3.66% | 4.45 | 4.69 | 91503 | 4165 | 1.23% |
| 2025-01-02 | 4.76 | 4.64 | -0.12 | -2.52% | 4.60 | 4.81 | 83021 | 3926 | 1.11% |
| 2024-12-31 | 4.83 | 4.76 | -0.09 | -1.86% | 4.75 | 4.90 | 82721 | 3981 | 1.11% |
| 2024-12-30 | 4.92 | 4.85 | -0.10 | -2.02% | 4.79 | 4.96 | 78850 | 3813 | 1.06% |
| 2024-12-27 | 4.85 | 4.95 | 0.09 | 1.85% | 4.83 | 4.97 | 61049 | 3009 | 0.82% |
| 2024-12-26 | 4.82 | 4.86 | 0.03 | 0.62% | 4.80 | 4.89 | 61850 | 3001 | 0.83% |
| 2024-12-25 | 4.93 | 4.83 | -0.07 | -1.43% | 4.74 | 4.97 | 85391 | 4115 | 1.14% |