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 | 4.70 | 4.78 | 0.05 | 1.06% | 4.66 | 4.80 | 96054 | 4543 | 2.06% |
| 2025-04-02 | 4.65 | 4.73 | 0.07 | 1.50% | 4.61 | 4.83 | 121716 | 5759 | 2.61% |
| 2025-04-01 | 4.60 | 4.66 | 0.07 | 1.53% | 4.60 | 4.75 | 109178 | 5099 | 2.34% |
| 2025-03-31 | 4.66 | 4.59 | -0.07 | -1.50% | 4.52 | 4.67 | 87945 | 4032 | 1.89% |
| 2025-03-28 | 4.76 | 4.66 | -0.11 | -2.31% | 4.65 | 4.79 | 95492 | 4493 | 2.05% |
| 2025-03-27 | 4.76 | 4.77 | 0.00 | 0.00% | 4.65 | 4.82 | 106498 | 5051 | 2.28% |
| 2025-03-26 | 4.55 | 4.77 | 0.23 | 5.07% | 4.55 | 4.82 | 144893 | 6855 | 3.11% |
| 2025-03-25 | 4.60 | 4.54 | -0.04 | -0.87% | 4.46 | 4.62 | 103860 | 4705 | 2.23% |
| 2025-03-24 | 4.76 | 4.58 | -0.20 | -4.18% | 4.51 | 4.78 | 136173 | 6272 | 2.92% |
| 2025-03-21 | 4.81 | 4.78 | -0.05 | -1.04% | 4.73 | 4.85 | 95768 | 4585 | 2.05% |
| 2025-03-20 | 4.76 | 4.83 | 0.08 | 1.68% | 4.71 | 4.97 | 163918 | 7968 | 3.51% |
| 2025-03-19 | 4.80 | 4.75 | -0.04 | -0.84% | 4.71 | 4.84 | 67350 | 3210 | 1.44% |
| 2025-03-18 | 4.80 | 4.79 | -0.01 | -0.21% | 4.76 | 4.83 | 68821 | 3298 | 1.48% |
| 2025-03-17 | 4.75 | 4.80 | 0.06 | 1.27% | 4.72 | 4.82 | 94967 | 4543 | 2.04% |
| 2025-03-14 | 4.64 | 4.74 | 0.10 | 2.16% | 4.58 | 4.75 | 119234 | 5585 | 2.56% |
| 2025-03-13 | 4.65 | 4.64 | -0.04 | -0.85% | 4.54 | 4.70 | 110736 | 5091 | 2.37% |
| 2025-03-12 | 4.71 | 4.68 | -0.03 | -0.64% | 4.66 | 4.73 | 66796 | 3130 | 1.43% |
| 2025-03-11 | 4.64 | 4.71 | 0.03 | 0.64% | 4.60 | 4.73 | 63867 | 2976 | 1.37% |
| 2025-03-10 | 4.73 | 4.68 | 0.00 | 0.00% | 4.63 | 4.75 | 75804 | 3543 | 1.62% |
| 2025-03-07 | 4.74 | 4.68 | -0.02 | -0.43% | 4.61 | 4.75 | 73324 | 3435 | 1.57% |
| 2025-03-06 | 4.59 | 4.70 | 0.11 | 2.40% | 4.57 | 4.74 | 126242 | 5894 | 2.71% |
| 2025-03-05 | 4.60 | 4.59 | -0.04 | -0.86% | 4.50 | 4.62 | 78410 | 3569 | 1.68% |
| 2025-03-04 | 4.55 | 4.63 | 0.05 | 1.09% | 4.55 | 4.64 | 58970 | 2714 | 1.26% |
| 2025-03-03 | 4.64 | 4.58 | -0.01 | -0.22% | 4.56 | 4.71 | 131129 | 6088 | 2.81% |
| 2025-02-28 | 4.69 | 4.59 | -0.10 | -2.13% | 4.58 | 4.70 | 115963 | 5341 | 2.49% |
| 2025-02-27 | 4.75 | 4.69 | -0.04 | -0.85% | 4.60 | 4.77 | 74518 | 3476 | 1.60% |
| 2025-02-26 | 4.66 | 4.73 | 0.09 | 1.94% | 4.61 | 4.78 | 86050 | 4071 | 1.84% |
| 2025-02-25 | 4.67 | 4.64 | -0.05 | -1.07% | 4.61 | 4.75 | 77278 | 3601 | 1.66% |
| 2025-02-24 | 4.66 | 4.69 | 0.04 | 0.86% | 4.63 | 4.76 | 114853 | 5385 | 2.46% |
| 2025-02-21 | 4.75 | 4.65 | -0.09 | -1.90% | 4.65 | 4.76 | 104039 | 4877 | 2.23% |
| 2025-02-20 | 4.74 | 4.74 | -0.01 | -0.21% | 4.69 | 4.80 | 62608 | 2962 | 1.34% |
| 2025-02-19 | 4.68 | 4.75 | 0.11 | 2.37% | 4.66 | 4.75 | 57781 | 2723 | 1.24% |
| 2025-02-18 | 4.91 | 4.64 | -0.24 | -4.92% | 4.63 | 4.91 | 103545 | 4914 | 2.22% |
| 2025-02-17 | 4.75 | 4.88 | 0.13 | 2.74% | 4.74 | 4.94 | 95713 | 4643 | 2.05% |
| 2025-02-14 | 4.81 | 4.75 | -0.07 | -1.45% | 4.73 | 4.87 | 71841 | 3440 | 1.54% |
| 2025-02-13 | 4.90 | 4.82 | -0.08 | -1.63% | 4.80 | 4.95 | 60953 | 2952 | 1.31% |
| 2025-02-12 | 4.95 | 4.90 | -0.05 | -1.01% | 4.86 | 4.98 | 66125 | 3246 | 1.42% |
| 2025-02-11 | 4.98 | 4.95 | -0.02 | -0.40% | 4.90 | 5.05 | 70345 | 3484 | 1.51% |
| 2025-02-10 | 4.96 | 4.97 | 0.04 | 0.81% | 4.92 | 5.00 | 78200 | 3872 | 1.68% |
| 2025-02-07 | 4.91 | 4.93 | 0.02 | 0.41% | 4.87 | 5.03 | 83134 | 4128 | 1.78% |
| 2025-02-06 | 4.92 | 4.91 | 0.02 | 0.41% | 4.81 | 4.93 | 74916 | 3658 | 1.61% |
| 2025-02-05 | 4.98 | 4.89 | -0.07 | -1.41% | 4.88 | 5.05 | 75845 | 3754 | 1.63% |
| 2025-01-27 | 4.91 | 4.96 | 0.11 | 2.27% | 4.86 | 5.19 | 153289 | 7685 | 3.29% |
| 2025-01-24 | 4.64 | 4.85 | 0.22 | 4.75% | 4.63 | 4.88 | 132105 | 6283 | 2.83% |
| 2025-01-23 | 4.72 | 4.63 | -0.06 | -1.28% | 4.62 | 4.79 | 70361 | 3319 | 1.51% |
| 2025-01-22 | 4.72 | 4.69 | -0.08 | -1.68% | 4.66 | 4.75 | 63619 | 2990 | 1.36% |
| 2025-01-21 | 4.94 | 4.77 | -0.11 | -2.25% | 4.65 | 4.96 | 118704 | 5661 | 2.54% |
| 2025-01-20 | 4.85 | 4.88 | 0.09 | 1.88% | 4.75 | 4.97 | 86356 | 4216 | 1.85% |
| 2025-01-17 | 4.76 | 4.79 | 0.04 | 0.84% | 4.67 | 4.83 | 86832 | 4140 | 1.86% |
| 2025-01-16 | 4.72 | 4.75 | 0.07 | 1.50% | 4.64 | 4.77 | 82858 | 3906 | 1.78% |
| 2025-01-15 | 4.68 | 4.68 | 0.00 | 0.00% | 4.60 | 4.73 | 88266 | 4107 | 1.89% |
| 2025-01-14 | 4.50 | 4.68 | 0.22 | 4.93% | 4.41 | 4.70 | 134856 | 6222 | 2.89% |
| 2025-01-13 | 4.32 | 4.46 | 0.12 | 2.76% | 4.21 | 4.55 | 155226 | 6853 | 3.33% |
| 2025-01-10 | 4.54 | 4.34 | -0.16 | -3.56% | 4.33 | 4.54 | 114586 | 5059 | 2.46% |
| 2025-01-09 | 4.46 | 4.50 | 0.05 | 1.12% | 4.40 | 4.55 | 110577 | 4979 | 2.37% |
| 2025-01-08 | 4.61 | 4.45 | -0.13 | -2.84% | 4.36 | 4.63 | 156795 | 6976 | 3.36% |
| 2025-01-07 | 4.47 | 4.58 | 0.19 | 4.33% | 4.32 | 4.62 | 208073 | 9293 | 4.46% |
| 2025-01-06 | 4.55 | 4.39 | -0.22 | -4.77% | 4.25 | 4.62 | 270257 | 12071 | 5.79% |
| 2025-01-03 | 5.15 | 4.61 | -0.51 | -9.96% | 4.61 | 5.17 | 284791 | 13671 | 6.10% |
| 2025-01-02 | 5.12 | 5.12 | -0.04 | -0.78% | 5.09 | 5.31 | 101206 | 5238 | 2.17% |
| 2024-12-31 | 5.45 | 5.16 | -0.22 | -4.09% | 5.13 | 5.46 | 104076 | 5487 | 2.23% |
| 2024-12-30 | 5.38 | 5.38 | -0.02 | -0.37% | 5.32 | 5.59 | 176887 | 9668 | 3.79% |
| 2024-12-27 | 5.07 | 5.40 | 0.33 | 6.51% | 5.01 | 5.40 | 151969 | 8031 | 3.26% |
| 2024-12-26 | 5.01 | 5.07 | 0.06 | 1.20% | 4.99 | 5.16 | 89901 | 4570 | 1.93% |
| 2024-12-25 | 5.13 | 5.01 | -0.09 | -1.76% | 4.84 | 5.15 | 156954 | 7779 | 3.36% |