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 | 4.90 | 4.89 | -0.07 | -1.41% | 4.77 | 4.95 | 152745 | 7433 | 3.05% |
| 2025-04-02 | 4.85 | 4.96 | 0.13 | 2.69% | 4.75 | 5.00 | 230253 | 11334 | 4.60% |
| 2025-04-01 | 4.67 | 4.83 | 0.15 | 3.21% | 4.67 | 4.86 | 209902 | 10078 | 4.19% |
| 2025-03-31 | 4.91 | 4.68 | -0.24 | -4.88% | 4.56 | 4.91 | 235465 | 11048 | 4.70% |
| 2025-03-28 | 5.04 | 4.92 | -0.14 | -2.77% | 4.89 | 5.06 | 175263 | 8665 | 3.50% |
| 2025-03-27 | 5.04 | 5.06 | -0.03 | -0.59% | 4.98 | 5.10 | 218052 | 11001 | 4.36% |
| 2025-03-26 | 4.86 | 5.09 | 0.23 | 4.73% | 4.82 | 5.09 | 344108 | 17291 | 6.87% |
| 2025-03-25 | 4.79 | 4.86 | 0.04 | 0.83% | 4.72 | 4.88 | 185801 | 8969 | 3.71% |
| 2025-03-24 | 4.92 | 4.82 | -0.12 | -2.43% | 4.70 | 4.95 | 215450 | 10340 | 4.30% |
| 2025-03-21 | 4.94 | 4.94 | -0.03 | -0.60% | 4.90 | 5.03 | 232722 | 11544 | 4.65% |
| 2025-03-20 | 4.93 | 4.97 | 0.06 | 1.22% | 4.92 | 5.11 | 268260 | 13401 | 5.36% |
| 2025-03-19 | 4.96 | 4.91 | -0.07 | -1.41% | 4.88 | 5.00 | 235449 | 11629 | 4.70% |
| 2025-03-18 | 4.99 | 4.98 | 0.05 | 1.01% | 4.90 | 5.02 | 336090 | 16680 | 6.71% |
| 2025-03-17 | 4.84 | 4.93 | 0.06 | 1.23% | 4.81 | 5.03 | 367087 | 18074 | 7.33% |
| 2025-03-14 | 4.95 | 4.87 | -0.11 | -2.21% | 4.75 | 4.97 | 459273 | 22168 | 9.17% |
| 2025-03-13 | 4.82 | 4.98 | 0.14 | 2.89% | 4.74 | 5.05 | 490308 | 23917 | 10.87% |
| 2025-03-12 | 4.66 | 4.84 | 0.20 | 4.31% | 4.63 | 4.90 | 337114 | 16186 | 7.48% |
| 2025-03-11 | 4.62 | 4.64 | -0.03 | -0.64% | 4.59 | 4.65 | 94935 | 4390 | 2.11% |
| 2025-03-10 | 4.66 | 4.67 | 0.01 | 0.21% | 4.63 | 4.72 | 91766 | 4285 | 2.03% |
| 2025-03-07 | 4.70 | 4.66 | -0.04 | -0.85% | 4.64 | 4.73 | 115632 | 5403 | 2.56% |
| 2025-03-06 | 4.71 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 154946 | 7302 | 3.44% |
| 2025-03-05 | 4.77 | 4.73 | -0.05 | -1.05% | 4.66 | 4.78 | 121882 | 5730 | 2.70% |
| 2025-03-04 | 4.74 | 4.78 | 0.05 | 1.06% | 4.68 | 4.79 | 148781 | 7088 | 3.30% |
| 2025-03-03 | 4.64 | 4.73 | 0.09 | 1.94% | 4.64 | 4.77 | 156708 | 7414 | 3.47% |
| 2025-02-28 | 4.73 | 4.64 | -0.13 | -2.73% | 4.62 | 4.76 | 120359 | 5630 | 2.67% |
| 2025-02-27 | 4.73 | 4.77 | 0.00 | 0.00% | 4.67 | 4.78 | 134074 | 6344 | 2.97% |
| 2025-02-26 | 4.78 | 4.77 | 0.06 | 1.27% | 4.72 | 4.80 | 134099 | 6387 | 2.97% |
| 2025-02-25 | 4.69 | 4.71 | -0.01 | -0.21% | 4.65 | 4.76 | 113531 | 5363 | 2.52% |
| 2025-02-24 | 4.68 | 4.72 | 0.03 | 0.64% | 4.67 | 4.76 | 123868 | 5842 | 2.75% |
| 2025-02-21 | 4.72 | 4.69 | -0.03 | -0.64% | 4.62 | 4.73 | 135661 | 6345 | 3.01% |
| 2025-02-20 | 4.60 | 4.72 | 0.10 | 2.16% | 4.59 | 4.77 | 177051 | 8312 | 3.93% |
| 2025-02-19 | 4.53 | 4.62 | 0.08 | 1.76% | 4.53 | 4.62 | 125812 | 5777 | 2.79% |
| 2025-02-18 | 4.70 | 4.54 | -0.16 | -3.40% | 4.53 | 4.72 | 153827 | 7097 | 3.41% |
| 2025-02-17 | 4.61 | 4.70 | 0.06 | 1.29% | 4.61 | 4.72 | 146314 | 6851 | 3.24% |
| 2025-02-14 | 4.76 | 4.64 | -0.08 | -1.69% | 4.64 | 4.76 | 180459 | 8482 | 4.00% |
| 2025-02-13 | 4.78 | 4.72 | -0.04 | -0.84% | 4.70 | 4.84 | 218490 | 10419 | 4.84% |
| 2025-02-12 | 4.78 | 4.76 | -0.02 | -0.42% | 4.73 | 4.79 | 184743 | 8791 | 4.10% |
| 2025-02-11 | 4.82 | 4.78 | -0.07 | -1.44% | 4.75 | 4.82 | 196475 | 9380 | 4.36% |
| 2025-02-10 | 4.82 | 4.85 | 0.07 | 1.46% | 4.74 | 4.85 | 339183 | 16293 | 7.52% |
| 2025-02-07 | 4.80 | 4.78 | -0.03 | -0.62% | 4.73 | 4.86 | 400447 | 19228 | 8.88% |
| 2025-02-06 | 4.70 | 4.81 | 0.12 | 2.56% | 4.61 | 4.82 | 367231 | 17390 | 8.14% |
| 2025-02-05 | 4.68 | 4.69 | 0.02 | 0.43% | 4.64 | 4.74 | 286180 | 13414 | 6.35% |
| 2025-01-27 | 4.78 | 4.67 | -0.11 | -2.30% | 4.63 | 4.86 | 359778 | 17035 | 7.98% |
| 2025-01-24 | 4.79 | 4.78 | -0.16 | -3.24% | 4.71 | 4.87 | 643366 | 30772 | 14.27% |
| 2025-01-23 | 4.60 | 4.94 | 0.45 | 10.02% | 4.60 | 4.94 | 294936 | 14273 | 6.54% |
| 2025-01-22 | 4.81 | 4.49 | -0.34 | -7.04% | 4.49 | 4.88 | 666979 | 30899 | 14.79% |
| 2025-01-21 | 5.37 | 4.83 | -0.54 | -10.06% | 4.83 | 5.37 | 1049621 | 52769 | 23.27% |
| 2025-01-20 | 5.37 | 5.37 | 0.49 | 10.04% | 5.37 | 5.37 | 321050 | 17240 | 7.12% |
| 2025-01-17 | 4.44 | 4.88 | 0.44 | 9.91% | 4.40 | 4.88 | 471734 | 22556 | 10.46% |
| 2025-01-16 | 4.57 | 4.44 | -0.13 | -2.84% | 4.37 | 4.62 | 214635 | 9612 | 4.76% |
| 2025-01-15 | 4.52 | 4.57 | 0.04 | 0.88% | 4.40 | 4.68 | 273542 | 12442 | 6.07% |
| 2025-01-14 | 4.46 | 4.53 | 0.07 | 1.57% | 4.42 | 4.55 | 268452 | 12121 | 5.95% |
| 2025-01-13 | 4.20 | 4.46 | 0.06 | 1.36% | 4.11 | 4.50 | 434869 | 18719 | 9.64% |
| 2025-01-10 | 4.26 | 4.40 | 0.14 | 3.29% | 4.23 | 4.69 | 469162 | 21284 | 10.40% |
| 2025-01-09 | 4.22 | 4.26 | 0.04 | 0.95% | 4.18 | 4.28 | 55382 | 2350 | 1.23% |
| 2025-01-08 | 4.24 | 4.22 | -0.05 | -1.17% | 4.09 | 4.29 | 72995 | 3050 | 1.62% |
| 2025-01-07 | 4.18 | 4.27 | 0.12 | 2.89% | 4.14 | 4.27 | 65632 | 2762 | 1.46% |
| 2025-01-06 | 4.15 | 4.15 | 0.02 | 0.48% | 3.94 | 4.20 | 67089 | 2756 | 1.49% |
| 2025-01-03 | 4.31 | 4.13 | -0.17 | -3.95% | 4.11 | 4.31 | 83213 | 3504 | 1.85% |
| 2025-01-02 | 4.34 | 4.30 | -0.06 | -1.38% | 4.24 | 4.42 | 80820 | 3513 | 1.79% |
| 2024-12-31 | 4.45 | 4.36 | -0.08 | -1.80% | 4.33 | 4.49 | 78041 | 3432 | 1.73% |
| 2024-12-30 | 4.52 | 4.44 | -0.10 | -2.20% | 4.38 | 4.52 | 77793 | 3446 | 1.72% |
| 2024-12-27 | 4.52 | 4.54 | 0.08 | 1.79% | 4.44 | 4.58 | 73431 | 3334 | 1.63% |
| 2024-12-26 | 4.44 | 4.46 | 0.00 | 0.00% | 4.41 | 4.50 | 92488 | 4132 | 2.05% |