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 | 4.68 | 4.73 | 0.01 | 0.21% | 4.64 | 4.76 | 220644 | 10383 | 2.10% |
| 2025-04-02 | 4.74 | 4.72 | -0.03 | -0.63% | 4.69 | 4.78 | 220903 | 10481 | 2.11% |
| 2025-04-01 | 4.74 | 4.75 | 0.03 | 0.64% | 4.72 | 4.80 | 305005 | 14515 | 2.91% |
| 2025-03-31 | 4.61 | 4.72 | 0.03 | 0.64% | 4.51 | 4.74 | 413559 | 19098 | 3.94% |
| 2025-03-28 | 4.77 | 4.69 | -0.08 | -1.68% | 4.67 | 4.79 | 343336 | 16173 | 3.27% |
| 2025-03-27 | 4.89 | 4.77 | -0.10 | -2.05% | 4.68 | 4.89 | 424238 | 20204 | 4.05% |
| 2025-03-26 | 4.77 | 4.87 | 0.08 | 1.67% | 4.75 | 4.93 | 515899 | 25145 | 4.92% |
| 2025-03-25 | 5.11 | 4.79 | -0.36 | -6.99% | 4.78 | 5.15 | 1094834 | 53846 | 10.44% |
| 2025-03-24 | 5.61 | 5.15 | -0.56 | -9.81% | 5.14 | 5.66 | 1240199 | 65862 | 11.83% |
| 2025-03-21 | 5.66 | 5.71 | 0.08 | 1.42% | 5.55 | 5.95 | 1408026 | 81070 | 13.43% |
| 2025-03-20 | 5.51 | 5.63 | 0.09 | 1.62% | 5.47 | 5.67 | 597161 | 33431 | 5.70% |
| 2025-03-19 | 5.62 | 5.54 | -0.13 | -2.29% | 5.51 | 5.71 | 558355 | 31170 | 5.33% |
| 2025-03-18 | 5.71 | 5.67 | -0.06 | -1.05% | 5.60 | 5.76 | 792452 | 44888 | 7.56% |
| 2025-03-17 | 5.68 | 5.73 | 0.16 | 2.87% | 5.68 | 6.12 | 1414966 | 82627 | 13.50% |
| 2025-03-14 | 5.53 | 5.57 | 0.13 | 2.39% | 5.43 | 5.60 | 575612 | 31789 | 5.49% |
| 2025-03-13 | 5.55 | 5.44 | -0.16 | -2.86% | 5.38 | 5.59 | 563652 | 30784 | 5.38% |
| 2025-03-12 | 5.59 | 5.60 | 0.03 | 0.54% | 5.57 | 5.69 | 701648 | 39490 | 6.69% |
| 2025-03-11 | 5.48 | 5.57 | 0.04 | 0.72% | 5.43 | 5.59 | 583697 | 32325 | 5.57% |
| 2025-03-10 | 5.54 | 5.53 | -0.06 | -1.07% | 5.49 | 5.63 | 661686 | 36638 | 6.31% |
| 2025-03-07 | 5.70 | 5.59 | -0.16 | -2.78% | 5.53 | 5.80 | 1124291 | 63629 | 10.72% |
| 2025-03-06 | 5.60 | 5.75 | 0.15 | 2.68% | 5.59 | 5.85 | 1525483 | 87118 | 14.55% |
| 2025-03-05 | 5.53 | 5.60 | -0.04 | -0.71% | 5.43 | 5.70 | 1657089 | 92277 | 15.81% |
| 2025-03-04 | 5.11 | 5.64 | 0.51 | 9.94% | 5.06 | 5.64 | 1286976 | 70394 | 12.27% |
| 2025-03-03 | 5.06 | 5.13 | 0.10 | 1.99% | 4.97 | 5.21 | 449524 | 22986 | 4.29% |
| 2025-02-28 | 5.23 | 5.03 | -0.26 | -4.91% | 5.01 | 5.25 | 567701 | 29159 | 5.41% |
| 2025-02-27 | 5.46 | 5.29 | -0.10 | -1.86% | 5.18 | 5.46 | 723248 | 38364 | 6.90% |
| 2025-02-26 | 5.36 | 5.39 | 0.04 | 0.75% | 5.27 | 5.40 | 855727 | 45765 | 8.16% |
| 2025-02-25 | 5.17 | 5.35 | 0.10 | 1.90% | 5.10 | 5.49 | 1204410 | 64517 | 11.49% |
| 2025-02-24 | 5.25 | 5.25 | 0.03 | 0.57% | 5.15 | 5.30 | 629426 | 32927 | 6.00% |
| 2025-02-21 | 5.12 | 5.22 | 0.08 | 1.56% | 5.06 | 5.22 | 646254 | 33331 | 6.16% |
| 2025-02-20 | 5.14 | 5.14 | 0.03 | 0.59% | 5.09 | 5.20 | 497102 | 25543 | 4.74% |
| 2025-02-19 | 4.96 | 5.11 | 0.14 | 2.82% | 4.96 | 5.11 | 476836 | 24154 | 4.55% |
| 2025-02-18 | 5.23 | 4.97 | -0.27 | -5.15% | 4.94 | 5.23 | 640898 | 32490 | 6.11% |
| 2025-02-17 | 5.14 | 5.24 | 0.14 | 2.75% | 5.13 | 5.29 | 706180 | 36832 | 6.74% |
| 2025-02-14 | 5.07 | 5.10 | -0.02 | -0.39% | 5.04 | 5.14 | 533074 | 27186 | 5.08% |
| 2025-02-13 | 5.18 | 5.12 | -0.06 | -1.16% | 5.05 | 5.19 | 657184 | 33595 | 6.27% |
| 2025-02-12 | 5.00 | 5.18 | 0.15 | 2.98% | 4.97 | 5.30 | 935732 | 48199 | 8.92% |
| 2025-02-11 | 5.08 | 5.03 | -0.05 | -0.98% | 4.94 | 5.10 | 626541 | 31516 | 5.98% |
| 2025-02-10 | 4.94 | 5.08 | 0.19 | 3.89% | 4.90 | 5.09 | 729386 | 36650 | 6.96% |
| 2025-02-07 | 4.85 | 4.89 | 0.04 | 0.82% | 4.80 | 5.00 | 819773 | 40177 | 7.82% |
| 2025-02-06 | 4.70 | 4.85 | 0.16 | 3.41% | 4.63 | 4.85 | 678049 | 32423 | 6.47% |
| 2025-02-05 | 4.58 | 4.69 | 0.17 | 3.76% | 4.57 | 4.74 | 713046 | 33363 | 6.80% |
| 2025-01-27 | 4.55 | 4.52 | 0.11 | 2.49% | 4.49 | 4.66 | 660196 | 30186 | 6.30% |
| 2025-01-24 | 4.35 | 4.41 | 0.06 | 1.38% | 4.30 | 4.42 | 299346 | 13100 | 2.86% |
| 2025-01-23 | 4.48 | 4.35 | -0.05 | -1.14% | 4.35 | 4.57 | 346328 | 15456 | 3.30% |
| 2025-01-22 | 4.50 | 4.40 | -0.10 | -2.22% | 4.37 | 4.50 | 278601 | 12300 | 2.66% |
| 2025-01-21 | 4.57 | 4.50 | -0.06 | -1.32% | 4.44 | 4.61 | 318852 | 14347 | 3.04% |
| 2025-01-20 | 4.65 | 4.56 | -0.03 | -0.65% | 4.50 | 4.70 | 365592 | 16704 | 3.49% |
| 2025-01-17 | 4.56 | 4.59 | 0.00 | 0.00% | 4.51 | 4.64 | 438351 | 20130 | 4.18% |
| 2025-01-16 | 4.64 | 4.59 | 0.07 | 1.55% | 4.53 | 4.76 | 670243 | 31085 | 6.39% |
| 2025-01-15 | 4.51 | 4.52 | 0.03 | 0.67% | 4.43 | 4.60 | 500752 | 22589 | 4.78% |
| 2025-01-14 | 4.25 | 4.49 | 0.30 | 7.16% | 4.21 | 4.49 | 532051 | 23359 | 5.07% |
| 2025-01-13 | 4.12 | 4.19 | 0.01 | 0.24% | 4.01 | 4.21 | 335957 | 13872 | 3.20% |
| 2025-01-10 | 4.37 | 4.18 | -0.22 | -5.00% | 4.18 | 4.42 | 391209 | 16826 | 3.73% |
| 2025-01-09 | 4.30 | 4.40 | 0.06 | 1.38% | 4.30 | 4.46 | 482707 | 21226 | 4.60% |
| 2025-01-08 | 4.26 | 4.34 | 0.06 | 1.40% | 4.13 | 4.38 | 626280 | 26784 | 5.97% |
| 2025-01-07 | 4.10 | 4.28 | 0.21 | 5.16% | 4.10 | 4.28 | 483653 | 20255 | 4.61% |
| 2025-01-06 | 4.17 | 4.07 | -0.14 | -3.33% | 3.97 | 4.21 | 488246 | 20013 | 4.66% |
| 2025-01-03 | 4.50 | 4.21 | -0.27 | -6.03% | 4.17 | 4.60 | 662741 | 28547 | 6.32% |
| 2025-01-02 | 4.27 | 4.48 | -0.26 | -5.49% | 4.27 | 4.68 | 898343 | 40280 | 8.57% |
| 2024-12-31 | 4.93 | 4.74 | -0.18 | -3.66% | 4.73 | 4.98 | 486704 | 23498 | 4.64% |
| 2024-12-30 | 5.09 | 4.92 | -0.19 | -3.72% | 4.88 | 5.10 | 563119 | 27867 | 5.37% |
| 2024-12-27 | 5.13 | 5.11 | 0.00 | 0.00% | 5.07 | 5.24 | 610531 | 31502 | 5.82% |
| 2024-12-26 | 5.02 | 5.11 | 0.13 | 2.61% | 5.02 | 5.30 | 682634 | 35129 | 6.51% |