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 | 4.78 | 4.84 | 0.02 | 0.41% | 4.77 | 4.86 | 141743 | 6834 | 0.52% |
| 2025-04-02 | 4.81 | 4.82 | 0.01 | 0.21% | 4.78 | 4.85 | 100318 | 4833 | 0.37% |
| 2025-04-01 | 4.79 | 4.81 | 0.03 | 0.63% | 4.78 | 4.83 | 156434 | 7514 | 0.58% |
| 2025-03-31 | 4.87 | 4.78 | -0.13 | -2.65% | 4.74 | 4.90 | 205936 | 9893 | 0.76% |
| 2025-03-28 | 5.10 | 4.91 | -0.18 | -3.54% | 4.90 | 5.10 | 262412 | 13025 | 0.96% |
| 2025-03-27 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.15 | 242309 | 12364 | 0.89% |
| 2025-03-26 | 5.11 | 5.08 | 0.01 | 0.20% | 5.04 | 5.12 | 310540 | 15793 | 1.14% |
| 2025-03-25 | 4.90 | 5.07 | 0.13 | 2.63% | 4.87 | 5.09 | 397495 | 19873 | 1.46% |
| 2025-03-24 | 4.95 | 4.94 | 0.02 | 0.41% | 4.87 | 5.00 | 277724 | 13690 | 1.02% |
| 2025-03-21 | 4.87 | 4.92 | 0.05 | 1.03% | 4.85 | 4.99 | 245551 | 12069 | 0.90% |
| 2025-03-20 | 4.82 | 4.87 | 0.05 | 1.04% | 4.81 | 4.89 | 174516 | 8480 | 0.64% |
| 2025-03-19 | 4.83 | 4.82 | -0.02 | -0.41% | 4.80 | 4.85 | 101523 | 4894 | 0.37% |
| 2025-03-18 | 4.85 | 4.84 | 0.01 | 0.21% | 4.83 | 4.86 | 117175 | 5675 | 0.43% |
| 2025-03-17 | 4.86 | 4.83 | -0.01 | -0.21% | 4.83 | 4.87 | 162370 | 7873 | 0.60% |
| 2025-03-14 | 4.77 | 4.84 | 0.06 | 1.26% | 4.74 | 4.84 | 157221 | 7556 | 0.58% |
| 2025-03-13 | 4.82 | 4.78 | -0.03 | -0.62% | 4.73 | 4.83 | 141251 | 6748 | 0.52% |
| 2025-03-12 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 126917 | 6121 | 0.47% |
| 2025-03-11 | 4.75 | 4.84 | 0.07 | 1.47% | 4.71 | 4.84 | 169429 | 8127 | 0.62% |
| 2025-03-10 | 4.78 | 4.77 | 0.00 | 0.00% | 4.74 | 4.85 | 149851 | 7181 | 0.55% |
| 2025-03-07 | 4.71 | 4.77 | 0.04 | 0.85% | 4.69 | 4.82 | 166860 | 7953 | 0.61% |
| 2025-03-06 | 4.72 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 107238 | 5059 | 0.39% |
| 2025-03-05 | 4.77 | 4.71 | -0.05 | -1.05% | 4.67 | 4.77 | 125776 | 5912 | 0.46% |
| 2025-03-04 | 4.78 | 4.76 | -0.02 | -0.42% | 4.75 | 4.80 | 96278 | 4590 | 0.35% |
| 2025-03-03 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.82 | 148548 | 7120 | 0.55% |
| 2025-02-28 | 4.80 | 4.74 | -0.09 | -1.86% | 4.72 | 4.83 | 133448 | 6375 | 0.49% |
| 2025-02-27 | 4.80 | 4.83 | 0.04 | 0.84% | 4.74 | 4.84 | 172829 | 8276 | 0.64% |
| 2025-02-26 | 4.66 | 4.79 | 0.11 | 2.35% | 4.66 | 4.80 | 226784 | 10753 | 0.83% |
| 2025-02-25 | 4.72 | 4.68 | -0.06 | -1.27% | 4.66 | 4.72 | 135572 | 6352 | 0.50% |
| 2025-02-24 | 4.76 | 4.74 | -0.02 | -0.42% | 4.72 | 4.80 | 176601 | 8395 | 0.65% |
| 2025-02-21 | 4.78 | 4.76 | -0.03 | -0.63% | 4.74 | 4.80 | 155437 | 7401 | 0.57% |
| 2025-02-20 | 4.80 | 4.79 | -0.02 | -0.42% | 4.77 | 4.83 | 121144 | 5803 | 0.45% |
| 2025-02-19 | 4.78 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 116468 | 5577 | 0.43% |
| 2025-02-18 | 4.85 | 4.80 | -0.05 | -1.03% | 4.78 | 4.88 | 142355 | 6882 | 0.52% |
| 2025-02-17 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 122199 | 5929 | 0.45% |
| 2025-02-14 | 4.86 | 4.89 | 0.01 | 0.20% | 4.85 | 4.90 | 114780 | 5592 | 0.42% |
| 2025-02-13 | 4.88 | 4.88 | 0.01 | 0.21% | 4.87 | 4.95 | 207783 | 10212 | 0.76% |
| 2025-02-12 | 4.86 | 4.87 | 0.01 | 0.21% | 4.81 | 4.90 | 129950 | 6310 | 0.48% |
| 2025-02-11 | 4.91 | 4.86 | -0.03 | -0.61% | 4.82 | 4.91 | 158571 | 7702 | 0.58% |
| 2025-02-10 | 4.88 | 4.89 | 0.01 | 0.20% | 4.87 | 4.92 | 136053 | 6654 | 0.50% |
| 2025-02-07 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.93 | 141589 | 6913 | 0.52% |
| 2025-02-06 | 4.82 | 4.86 | 0.05 | 1.04% | 4.79 | 4.87 | 104312 | 5041 | 0.38% |
| 2025-02-05 | 4.89 | 4.81 | -0.03 | -0.62% | 4.78 | 4.89 | 110172 | 5311 | 0.40% |
| 2025-01-27 | 4.84 | 4.84 | 0.02 | 0.41% | 4.84 | 4.95 | 143282 | 7016 | 0.53% |
| 2025-01-24 | 4.78 | 4.82 | 0.03 | 0.63% | 4.74 | 4.84 | 115825 | 5559 | 0.43% |
| 2025-01-23 | 4.86 | 4.79 | -0.01 | -0.21% | 4.78 | 4.90 | 108063 | 5235 | 0.40% |
| 2025-01-22 | 4.81 | 4.80 | -0.03 | -0.62% | 4.76 | 4.83 | 71231 | 3412 | 0.26% |
| 2025-01-21 | 4.90 | 4.83 | -0.03 | -0.62% | 4.78 | 4.92 | 114823 | 5536 | 0.42% |
| 2025-01-20 | 4.90 | 4.86 | 0.00 | 0.00% | 4.84 | 4.92 | 109703 | 5337 | 0.40% |
| 2025-01-17 | 4.81 | 4.86 | 0.05 | 1.04% | 4.77 | 4.87 | 97893 | 4735 | 0.36% |
| 2025-01-16 | 4.80 | 4.81 | 0.02 | 0.42% | 4.77 | 4.88 | 126715 | 6124 | 0.47% |
| 2025-01-15 | 4.82 | 4.79 | -0.05 | -1.03% | 4.76 | 4.83 | 107069 | 5125 | 0.39% |
| 2025-01-14 | 4.74 | 4.84 | 0.10 | 2.11% | 4.73 | 4.85 | 153823 | 7381 | 0.57% |
| 2025-01-13 | 4.70 | 4.74 | 0.02 | 0.42% | 4.67 | 4.78 | 111587 | 5280 | 0.41% |
| 2025-01-10 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.79 | 117829 | 5606 | 0.43% |
| 2025-01-09 | 4.75 | 4.76 | -0.02 | -0.42% | 4.71 | 4.79 | 81901 | 3895 | 0.30% |
| 2025-01-08 | 4.82 | 4.78 | -0.07 | -1.44% | 4.66 | 4.83 | 159234 | 7547 | 0.59% |
| 2025-01-07 | 4.90 | 4.85 | -0.04 | -0.82% | 4.76 | 4.90 | 150575 | 7250 | 0.55% |
| 2025-01-06 | 4.79 | 4.89 | 0.09 | 1.88% | 4.76 | 4.91 | 161489 | 7826 | 0.59% |
| 2025-01-03 | 4.86 | 4.80 | -0.04 | -0.83% | 4.78 | 4.96 | 187191 | 9105 | 0.69% |
| 2025-01-02 | 5.03 | 4.84 | -0.19 | -3.78% | 4.80 | 5.07 | 210161 | 10355 | 0.76% |
| 2024-12-31 | 5.18 | 5.03 | -0.14 | -2.71% | 5.02 | 5.20 | 167118 | 8515 | 0.61% |
| 2024-12-30 | 5.26 | 5.23 | -0.03 | -0.57% | 5.18 | 5.28 | 101814 | 5316 | 0.37% |
| 2024-12-27 | 5.19 | 5.26 | 0.08 | 1.54% | 5.17 | 5.29 | 136027 | 7138 | 0.49% |
| 2024-12-26 | 5.17 | 5.18 | 0.00 | 0.00% | 5.16 | 5.20 | 114786 | 5945 | 0.42% |
| 2024-12-25 | 5.26 | 5.18 | -0.07 | -1.33% | 5.14 | 5.27 | 130113 | 6730 | 0.47% |