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 | 4.66 | 4.73 | 0.04 | 0.85% | 4.63 | 4.76 | 239499 | 11303 | 0.70% |
| 2025-04-02 | 4.71 | 4.69 | -0.04 | -0.85% | 4.68 | 4.75 | 186426 | 8784 | 0.54% |
| 2025-04-01 | 4.72 | 4.73 | 0.03 | 0.64% | 4.70 | 4.75 | 202377 | 9563 | 0.59% |
| 2025-03-31 | 4.82 | 4.70 | -0.14 | -2.89% | 4.68 | 4.82 | 321027 | 15177 | 0.93% |
| 2025-03-28 | 4.87 | 4.84 | -0.03 | -0.62% | 4.80 | 4.92 | 267141 | 12957 | 0.78% |
| 2025-03-27 | 4.93 | 4.87 | -0.07 | -1.42% | 4.84 | 4.94 | 295182 | 14376 | 0.86% |
| 2025-03-26 | 4.98 | 4.94 | -0.06 | -1.20% | 4.93 | 4.98 | 413595 | 20454 | 1.20% |
| 2025-03-25 | 4.90 | 5.00 | 0.06 | 1.21% | 4.88 | 5.05 | 614625 | 30658 | 1.79% |
| 2025-03-24 | 4.86 | 4.94 | 0.09 | 1.86% | 4.77 | 5.03 | 741021 | 36326 | 2.16% |
| 2025-03-21 | 4.78 | 4.85 | 0.09 | 1.89% | 4.78 | 4.99 | 677300 | 33143 | 1.97% |
| 2025-03-20 | 4.77 | 4.76 | 0.00 | 0.00% | 4.74 | 4.80 | 184554 | 8809 | 0.54% |
| 2025-03-19 | 4.83 | 4.76 | -0.09 | -1.86% | 4.74 | 4.83 | 292094 | 13974 | 0.85% |
| 2025-03-18 | 4.88 | 4.85 | -0.02 | -0.41% | 4.84 | 4.91 | 245817 | 11956 | 0.72% |
| 2025-03-17 | 4.84 | 4.87 | 0.04 | 0.83% | 4.81 | 4.91 | 379979 | 18510 | 1.11% |
| 2025-03-14 | 4.71 | 4.83 | 0.11 | 2.33% | 4.68 | 4.84 | 436725 | 20898 | 1.27% |
| 2025-03-13 | 4.74 | 4.72 | -0.02 | -0.42% | 4.66 | 4.75 | 240636 | 11302 | 0.70% |
| 2025-03-12 | 4.79 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 214020 | 10171 | 0.62% |
| 2025-03-11 | 4.75 | 4.77 | 0.00 | 0.00% | 4.70 | 4.81 | 218423 | 10378 | 0.64% |
| 2025-03-10 | 4.72 | 4.77 | 0.03 | 0.63% | 4.70 | 4.86 | 320869 | 15280 | 0.93% |
| 2025-03-07 | 4.77 | 4.74 | -0.05 | -1.04% | 4.72 | 4.80 | 225171 | 10706 | 0.66% |
| 2025-03-06 | 4.70 | 4.79 | 0.11 | 2.35% | 4.69 | 4.80 | 329556 | 15679 | 0.96% |
| 2025-03-05 | 4.75 | 4.68 | -0.07 | -1.47% | 4.63 | 4.75 | 282411 | 13193 | 0.82% |
| 2025-03-04 | 4.72 | 4.75 | 0.00 | 0.00% | 4.66 | 4.76 | 272749 | 12844 | 0.79% |
| 2025-03-03 | 4.79 | 4.75 | -0.03 | -0.63% | 4.73 | 4.84 | 263714 | 12638 | 0.77% |
| 2025-02-28 | 4.87 | 4.78 | -0.10 | -2.05% | 4.77 | 4.89 | 313999 | 15128 | 0.91% |
| 2025-02-27 | 4.93 | 4.88 | -0.05 | -1.01% | 4.82 | 4.96 | 313062 | 15289 | 0.91% |
| 2025-02-26 | 4.90 | 4.93 | 0.01 | 0.20% | 4.90 | 4.95 | 268048 | 13190 | 0.78% |
| 2025-02-25 | 4.90 | 4.92 | -0.01 | -0.20% | 4.85 | 4.97 | 343989 | 16894 | 1.00% |
| 2025-02-24 | 4.86 | 4.93 | 0.10 | 2.07% | 4.86 | 5.12 | 646197 | 32241 | 1.88% |
| 2025-02-21 | 4.79 | 4.83 | 0.04 | 0.84% | 4.74 | 4.85 | 307356 | 14779 | 0.89% |
| 2025-02-20 | 4.83 | 4.79 | -0.04 | -0.83% | 4.75 | 4.83 | 263120 | 12597 | 0.77% |
| 2025-02-19 | 4.80 | 4.83 | 0.03 | 0.63% | 4.79 | 4.84 | 243835 | 11733 | 0.71% |
| 2025-02-18 | 4.96 | 4.80 | -0.18 | -3.61% | 4.78 | 4.97 | 373892 | 18178 | 1.09% |
| 2025-02-17 | 4.88 | 4.98 | 0.12 | 2.47% | 4.88 | 5.04 | 496350 | 24649 | 1.45% |
| 2025-02-14 | 4.89 | 4.86 | -0.04 | -0.82% | 4.83 | 4.93 | 283655 | 13790 | 0.83% |
| 2025-02-13 | 4.94 | 4.90 | -0.04 | -0.81% | 4.88 | 4.97 | 323305 | 15931 | 0.94% |
| 2025-02-12 | 4.87 | 4.94 | 0.06 | 1.23% | 4.85 | 4.94 | 244945 | 11999 | 0.71% |
| 2025-02-11 | 4.93 | 4.88 | -0.04 | -0.81% | 4.83 | 4.93 | 243357 | 11833 | 0.71% |
| 2025-02-10 | 4.90 | 4.92 | 0.03 | 0.61% | 4.88 | 4.94 | 280435 | 13764 | 0.82% |
| 2025-02-07 | 4.77 | 4.89 | 0.12 | 2.52% | 4.75 | 4.95 | 405648 | 19764 | 1.18% |
| 2025-02-06 | 4.68 | 4.77 | 0.09 | 1.92% | 4.64 | 4.79 | 273280 | 12935 | 0.80% |
| 2025-02-05 | 4.67 | 4.68 | 0.06 | 1.30% | 4.63 | 4.71 | 206409 | 9645 | 0.60% |
| 2025-01-27 | 4.68 | 4.62 | -0.07 | -1.49% | 4.62 | 4.76 | 266424 | 12462 | 0.78% |
| 2025-01-24 | 4.67 | 4.69 | 0.03 | 0.64% | 4.63 | 4.73 | 249354 | 11673 | 0.73% |
| 2025-01-23 | 4.68 | 4.66 | 0.02 | 0.43% | 4.65 | 4.79 | 327373 | 15485 | 0.95% |
| 2025-01-22 | 4.70 | 4.64 | -0.07 | -1.49% | 4.62 | 4.70 | 193121 | 8974 | 0.56% |
| 2025-01-21 | 4.76 | 4.71 | -0.02 | -0.42% | 4.67 | 4.77 | 206833 | 9738 | 0.60% |
| 2025-01-20 | 4.78 | 4.73 | -0.03 | -0.63% | 4.69 | 4.82 | 231563 | 10982 | 0.67% |
| 2025-01-17 | 4.73 | 4.76 | 0.01 | 0.21% | 4.68 | 4.78 | 208743 | 9905 | 0.61% |
| 2025-01-16 | 4.75 | 4.75 | 0.02 | 0.42% | 4.71 | 4.86 | 276055 | 13214 | 0.80% |
| 2025-01-15 | 4.79 | 4.73 | -0.06 | -1.25% | 4.70 | 4.81 | 235106 | 11132 | 0.68% |
| 2025-01-14 | 4.63 | 4.79 | 0.17 | 3.68% | 4.62 | 4.80 | 315171 | 14902 | 0.92% |
| 2025-01-13 | 4.54 | 4.62 | 0.03 | 0.65% | 4.48 | 4.63 | 260319 | 11903 | 0.76% |
| 2025-01-10 | 4.69 | 4.59 | -0.11 | -2.34% | 4.59 | 4.74 | 201611 | 9407 | 0.59% |
| 2025-01-09 | 4.68 | 4.70 | 0.00 | 0.00% | 4.66 | 4.73 | 212048 | 9976 | 0.62% |
| 2025-01-08 | 4.78 | 4.70 | -0.09 | -1.88% | 4.57 | 4.79 | 330574 | 15463 | 0.96% |
| 2025-01-07 | 4.72 | 4.79 | 0.08 | 1.70% | 4.66 | 4.80 | 240801 | 11377 | 0.70% |
| 2025-01-06 | 4.75 | 4.71 | -0.04 | -0.84% | 4.65 | 4.78 | 281704 | 13242 | 0.82% |
| 2025-01-03 | 4.90 | 4.75 | -0.15 | -3.06% | 4.74 | 4.94 | 387052 | 18664 | 1.13% |
| 2025-01-02 | 5.07 | 4.90 | -0.16 | -3.16% | 4.85 | 5.12 | 452214 | 22541 | 1.32% |
| 2024-12-31 | 5.28 | 5.06 | -0.22 | -4.17% | 5.05 | 5.34 | 390193 | 20163 | 1.14% |
| 2024-12-30 | 5.28 | 5.28 | -0.02 | -0.38% | 5.22 | 5.30 | 213473 | 11217 | 0.62% |
| 2024-12-27 | 5.27 | 5.30 | 0.06 | 1.15% | 5.25 | 5.37 | 277781 | 14786 | 0.81% |
| 2024-12-26 | 5.23 | 5.24 | -0.01 | -0.19% | 5.21 | 5.28 | 216343 | 11363 | 0.63% |
| 2024-12-25 | 5.34 | 5.25 | -0.09 | -1.69% | 5.18 | 5.35 | 358816 | 18798 | 1.04% |