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 | 4.96 | -0.04 | -0.80% | 4.91 | 5.00 | 130744 | 6477 | 1.38% |
| 2025-04-02 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.02 | 103818 | 5188 | 1.10% |
| 2025-04-01 | 4.95 | 4.98 | 0.03 | 0.61% | 4.95 | 5.02 | 128916 | 6427 | 1.36% |
| 2025-03-31 | 5.00 | 4.95 | -0.06 | -1.20% | 4.89 | 5.01 | 149230 | 7381 | 1.58% |
| 2025-03-28 | 5.07 | 5.01 | -0.06 | -1.18% | 4.99 | 5.08 | 141905 | 7129 | 1.50% |
| 2025-03-27 | 5.17 | 5.07 | -0.12 | -2.31% | 5.06 | 5.18 | 242141 | 12355 | 2.56% |
| 2025-03-26 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.23 | 218220 | 11332 | 2.31% |
| 2025-03-25 | 5.18 | 5.16 | 0.00 | 0.00% | 5.09 | 5.21 | 264222 | 13599 | 2.79% |
| 2025-03-24 | 5.28 | 5.16 | -0.14 | -2.64% | 5.08 | 5.34 | 493542 | 25623 | 5.22% |
| 2025-03-21 | 5.06 | 5.30 | 0.23 | 4.54% | 5.05 | 5.50 | 790927 | 41777 | 8.36% |
| 2025-03-20 | 5.07 | 5.07 | -0.01 | -0.20% | 5.05 | 5.10 | 112665 | 5721 | 1.19% |
| 2025-03-19 | 5.09 | 5.08 | 0.00 | 0.00% | 5.05 | 5.09 | 127391 | 6456 | 1.35% |
| 2025-03-18 | 5.01 | 5.08 | 0.06 | 1.20% | 4.98 | 5.13 | 253589 | 12815 | 2.68% |
| 2025-03-17 | 5.00 | 5.02 | 0.05 | 1.01% | 4.98 | 5.04 | 208288 | 10437 | 2.20% |
| 2025-03-14 | 4.93 | 4.97 | 0.06 | 1.22% | 4.89 | 4.97 | 199554 | 9838 | 2.11% |
| 2025-03-13 | 4.85 | 4.91 | 0.06 | 1.24% | 4.84 | 4.91 | 148026 | 7216 | 1.56% |
| 2025-03-12 | 4.86 | 4.85 | -0.02 | -0.41% | 4.84 | 4.89 | 103576 | 5036 | 1.09% |
| 2025-03-11 | 4.83 | 4.87 | 0.00 | 0.00% | 4.81 | 4.88 | 135674 | 6563 | 1.43% |
| 2025-03-10 | 4.78 | 4.87 | 0.10 | 2.10% | 4.77 | 4.97 | 336653 | 16488 | 3.56% |
| 2025-03-07 | 4.79 | 4.77 | -0.02 | -0.42% | 4.76 | 4.82 | 110865 | 5306 | 1.17% |
| 2025-03-06 | 4.79 | 4.79 | 0.01 | 0.21% | 4.76 | 4.81 | 93665 | 4487 | 0.99% |
| 2025-03-05 | 4.80 | 4.78 | -0.01 | -0.21% | 4.71 | 4.80 | 98888 | 4700 | 1.04% |
| 2025-03-04 | 4.76 | 4.79 | 0.00 | 0.00% | 4.75 | 4.80 | 65263 | 3116 | 0.69% |
| 2025-03-03 | 4.78 | 4.79 | 0.01 | 0.21% | 4.77 | 4.81 | 100235 | 4801 | 1.06% |
| 2025-02-28 | 4.80 | 4.78 | -0.04 | -0.83% | 4.76 | 4.83 | 98229 | 4708 | 1.04% |
| 2025-02-27 | 4.84 | 4.82 | -0.02 | -0.41% | 4.76 | 4.86 | 138901 | 6679 | 1.47% |
| 2025-02-26 | 4.80 | 4.84 | 0.05 | 1.04% | 4.80 | 4.86 | 153543 | 7417 | 1.62% |
| 2025-02-25 | 4.82 | 4.79 | -0.05 | -1.03% | 4.77 | 4.82 | 125116 | 5998 | 1.32% |
| 2025-02-24 | 4.82 | 4.84 | 0.02 | 0.41% | 4.81 | 4.86 | 134359 | 6498 | 1.42% |
| 2025-02-21 | 4.86 | 4.82 | -0.04 | -0.82% | 4.79 | 4.86 | 115494 | 5568 | 1.22% |
| 2025-02-20 | 4.85 | 4.86 | 0.00 | 0.00% | 4.84 | 4.88 | 100932 | 4901 | 1.07% |
| 2025-02-19 | 4.83 | 4.86 | 0.02 | 0.41% | 4.81 | 4.86 | 125049 | 6043 | 1.32% |
| 2025-02-18 | 4.88 | 4.84 | -0.05 | -1.02% | 4.82 | 4.92 | 146648 | 7140 | 1.55% |
| 2025-02-17 | 4.87 | 4.89 | 0.02 | 0.41% | 4.85 | 4.90 | 122980 | 5993 | 1.30% |
| 2025-02-14 | 4.88 | 4.87 | 0.00 | 0.00% | 4.84 | 4.93 | 145184 | 7076 | 1.53% |
| 2025-02-13 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.91 | 122471 | 5983 | 1.29% |
| 2025-02-12 | 4.89 | 4.89 | 0.01 | 0.20% | 4.85 | 4.90 | 119273 | 5810 | 1.26% |
| 2025-02-11 | 4.90 | 4.88 | -0.02 | -0.41% | 4.84 | 4.91 | 120673 | 5878 | 1.28% |
| 2025-02-10 | 4.87 | 4.90 | 0.03 | 0.62% | 4.86 | 4.90 | 136002 | 6643 | 1.44% |
| 2025-02-07 | 4.85 | 4.87 | 0.02 | 0.41% | 4.83 | 4.90 | 158776 | 7731 | 1.68% |
| 2025-02-06 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.87 | 119514 | 5775 | 1.26% |
| 2025-02-05 | 4.90 | 4.84 | -0.06 | -1.22% | 4.82 | 4.91 | 118736 | 5779 | 1.25% |
| 2025-01-27 | 4.87 | 4.90 | 0.04 | 0.82% | 4.87 | 4.96 | 126454 | 6220 | 1.34% |
| 2025-01-24 | 4.82 | 4.86 | 0.04 | 0.83% | 4.80 | 4.86 | 94295 | 4556 | 1.00% |
| 2025-01-23 | 4.84 | 4.82 | 0.00 | 0.00% | 4.82 | 4.88 | 104674 | 5081 | 1.11% |
| 2025-01-22 | 4.87 | 4.82 | -0.05 | -1.03% | 4.80 | 4.87 | 105599 | 5098 | 1.12% |
| 2025-01-21 | 4.88 | 4.87 | 0.00 | 0.00% | 4.84 | 4.90 | 110121 | 5356 | 1.16% |
| 2025-01-20 | 4.90 | 4.87 | 0.01 | 0.21% | 4.85 | 4.90 | 106553 | 5195 | 1.13% |
| 2025-01-17 | 4.81 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 120675 | 5846 | 1.28% |
| 2025-01-16 | 4.80 | 4.84 | 0.07 | 1.47% | 4.79 | 4.88 | 202088 | 9763 | 2.14% |
| 2025-01-15 | 4.76 | 4.77 | 0.00 | 0.00% | 4.73 | 4.79 | 148279 | 7068 | 1.57% |
| 2025-01-14 | 4.67 | 4.77 | 0.11 | 2.36% | 4.66 | 4.78 | 164063 | 7761 | 1.73% |
| 2025-01-13 | 4.62 | 4.66 | -0.01 | -0.21% | 4.60 | 4.68 | 77590 | 3604 | 0.82% |
| 2025-01-10 | 4.78 | 4.67 | -0.11 | -2.30% | 4.67 | 4.79 | 116659 | 5519 | 1.23% |
| 2025-01-09 | 4.79 | 4.78 | -0.02 | -0.42% | 4.76 | 4.81 | 93766 | 4484 | 0.99% |
| 2025-01-08 | 4.81 | 4.80 | -0.02 | -0.41% | 4.71 | 4.84 | 158988 | 7614 | 1.68% |
| 2025-01-07 | 4.79 | 4.82 | 0.05 | 1.05% | 4.77 | 4.88 | 142934 | 6895 | 1.51% |
| 2025-01-06 | 4.74 | 4.77 | 0.06 | 1.27% | 4.60 | 4.81 | 161941 | 7657 | 1.71% |
| 2025-01-03 | 4.89 | 4.71 | -0.15 | -3.09% | 4.71 | 4.90 | 199244 | 9543 | 2.11% |
| 2025-01-02 | 4.90 | 4.86 | -0.03 | -0.61% | 4.81 | 4.98 | 242267 | 11912 | 3.10% |
| 2024-12-31 | 4.93 | 4.89 | -0.03 | -0.61% | 4.84 | 4.96 | 167493 | 8206 | 2.14% |
| 2024-12-30 | 4.95 | 4.92 | -0.06 | -1.20% | 4.91 | 4.96 | 189551 | 9339 | 2.42% |
| 2024-12-27 | 4.88 | 4.98 | 0.11 | 2.26% | 4.86 | 5.01 | 272814 | 13489 | 3.49% |
| 2024-12-26 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.96 | 158422 | 7763 | 2.02% |