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 | 4.60 | 4.65 | -0.01 | -0.21% | 4.58 | 4.70 | 60800 | 2828 | 2.25% |
| 2025-04-02 | 4.63 | 4.66 | 0.02 | 0.43% | 4.61 | 4.67 | 46562 | 2164 | 1.72% |
| 2025-04-01 | 4.58 | 4.64 | 0.05 | 1.09% | 4.58 | 4.67 | 67428 | 3128 | 2.50% |
| 2025-03-31 | 4.68 | 4.59 | -0.14 | -2.96% | 4.53 | 4.68 | 114904 | 5283 | 4.26% |
| 2025-03-28 | 4.87 | 4.73 | -0.15 | -3.07% | 4.69 | 4.89 | 132118 | 6321 | 4.89% |
| 2025-03-27 | 4.93 | 4.88 | -0.08 | -1.61% | 4.83 | 4.94 | 85454 | 4174 | 3.16% |
| 2025-03-26 | 4.92 | 4.96 | 0.04 | 0.81% | 4.89 | 4.97 | 78619 | 3881 | 2.91% |
| 2025-03-25 | 4.89 | 4.92 | 0.00 | 0.00% | 4.86 | 4.93 | 88339 | 4329 | 3.27% |
| 2025-03-24 | 5.16 | 4.92 | -0.23 | -4.47% | 4.85 | 5.16 | 152945 | 7602 | 5.66% |
| 2025-03-21 | 5.21 | 5.15 | -0.09 | -1.72% | 5.11 | 5.23 | 128983 | 6654 | 4.78% |
| 2025-03-20 | 5.16 | 5.24 | 0.08 | 1.55% | 5.16 | 5.32 | 158745 | 8328 | 5.88% |
| 2025-03-19 | 5.20 | 5.16 | -0.09 | -1.71% | 5.14 | 5.25 | 130628 | 6769 | 4.84% |
| 2025-03-18 | 5.30 | 5.25 | 0.15 | 2.94% | 5.22 | 5.43 | 257995 | 13718 | 9.56% |
| 2025-03-17 | 5.11 | 5.10 | 0.02 | 0.39% | 5.07 | 5.13 | 94829 | 4838 | 3.51% |
| 2025-03-14 | 5.01 | 5.08 | 0.06 | 1.20% | 5.00 | 5.08 | 88279 | 4450 | 3.27% |
| 2025-03-13 | 5.08 | 5.02 | -0.06 | -1.18% | 4.95 | 5.09 | 114768 | 5742 | 4.25% |
| 2025-03-12 | 5.02 | 5.08 | 0.05 | 0.99% | 5.00 | 5.15 | 117583 | 5978 | 4.35% |
| 2025-03-11 | 4.93 | 5.03 | 0.06 | 1.21% | 4.91 | 5.04 | 104966 | 5233 | 3.89% |
| 2025-03-10 | 4.91 | 4.97 | 0.04 | 0.81% | 4.90 | 5.01 | 80551 | 4001 | 2.98% |
| 2025-03-07 | 4.96 | 4.93 | -0.07 | -1.40% | 4.91 | 5.04 | 114739 | 5697 | 4.25% |
| 2025-03-06 | 4.81 | 5.00 | 0.19 | 3.95% | 4.80 | 5.04 | 151971 | 7480 | 5.63% |
| 2025-03-05 | 4.85 | 4.81 | -0.05 | -1.03% | 4.77 | 4.86 | 82059 | 3938 | 3.04% |
| 2025-03-04 | 4.84 | 4.86 | -0.01 | -0.21% | 4.81 | 4.87 | 72573 | 3514 | 2.69% |
| 2025-03-03 | 4.90 | 4.87 | -0.05 | -1.02% | 4.80 | 4.93 | 101585 | 4947 | 3.76% |
| 2025-02-28 | 4.97 | 4.92 | -0.07 | -1.40% | 4.92 | 5.01 | 98420 | 4888 | 3.65% |
| 2025-02-27 | 5.05 | 4.99 | -0.06 | -1.19% | 4.94 | 5.05 | 110669 | 5521 | 4.10% |
| 2025-02-26 | 5.07 | 5.05 | -0.02 | -0.39% | 5.01 | 5.09 | 92590 | 4669 | 3.43% |
| 2025-02-25 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.11 | 83669 | 4238 | 3.10% |
| 2025-02-24 | 5.03 | 5.06 | 0.01 | 0.20% | 5.00 | 5.09 | 75751 | 3820 | 2.81% |
| 2025-02-21 | 5.12 | 5.05 | -0.06 | -1.17% | 5.03 | 5.13 | 84720 | 4284 | 3.14% |
| 2025-02-20 | 5.04 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 85843 | 4363 | 3.18% |
| 2025-02-19 | 5.00 | 5.06 | 0.03 | 0.60% | 4.94 | 5.06 | 93863 | 4693 | 3.48% |
| 2025-02-18 | 5.12 | 5.03 | -0.10 | -1.95% | 5.01 | 5.15 | 101845 | 5168 | 3.77% |
| 2025-02-17 | 5.07 | 5.13 | 0.02 | 0.39% | 5.07 | 5.15 | 86747 | 4428 | 3.21% |
| 2025-02-14 | 5.21 | 5.11 | -0.11 | -2.11% | 5.11 | 5.21 | 131037 | 6756 | 4.85% |
| 2025-02-13 | 5.20 | 5.22 | 0.00 | 0.00% | 5.19 | 5.31 | 105634 | 5544 | 3.91% |
| 2025-02-12 | 5.23 | 5.22 | -0.02 | -0.38% | 5.16 | 5.25 | 96109 | 4998 | 3.56% |
| 2025-02-11 | 5.23 | 5.24 | -0.01 | -0.19% | 5.17 | 5.29 | 99974 | 5227 | 3.70% |
| 2025-02-10 | 5.21 | 5.25 | 0.02 | 0.38% | 5.20 | 5.27 | 113348 | 5931 | 4.20% |
| 2025-02-07 | 5.18 | 5.23 | 0.05 | 0.97% | 5.18 | 5.30 | 111070 | 5832 | 4.11% |
| 2025-02-06 | 5.08 | 5.18 | 0.07 | 1.37% | 5.06 | 5.18 | 62158 | 3188 | 2.30% |
| 2025-02-05 | 5.05 | 5.11 | 0.08 | 1.59% | 5.03 | 5.14 | 55744 | 2836 | 2.06% |
| 2025-01-27 | 4.86 | 5.03 | -0.02 | -0.40% | 4.84 | 5.07 | 125939 | 6251 | 4.66% |
| 2025-01-24 | 5.15 | 5.05 | -0.10 | -1.94% | 5.04 | 5.15 | 84618 | 4302 | 3.13% |
| 2025-01-23 | 5.14 | 5.15 | 0.01 | 0.19% | 5.12 | 5.30 | 109895 | 5712 | 4.07% |
| 2025-01-22 | 5.01 | 5.14 | 0.10 | 1.98% | 4.95 | 5.25 | 105804 | 5401 | 3.92% |
| 2025-01-21 | 5.15 | 5.04 | -0.12 | -2.33% | 4.99 | 5.17 | 80269 | 4061 | 2.97% |
| 2025-01-20 | 5.18 | 5.16 | 0.00 | 0.00% | 5.12 | 5.20 | 62282 | 3210 | 2.31% |
| 2025-01-17 | 5.21 | 5.16 | -0.07 | -1.34% | 5.12 | 5.22 | 79389 | 4105 | 2.94% |
| 2025-01-16 | 5.29 | 5.23 | 0.03 | 0.58% | 5.18 | 5.32 | 90123 | 4732 | 3.34% |
| 2025-01-15 | 5.20 | 5.20 | -0.05 | -0.95% | 5.13 | 5.25 | 95102 | 4926 | 3.52% |
| 2025-01-14 | 5.00 | 5.25 | 0.26 | 5.21% | 4.99 | 5.27 | 138942 | 7154 | 5.15% |
| 2025-01-13 | 4.95 | 4.99 | 0.04 | 0.81% | 4.85 | 5.01 | 63070 | 3115 | 2.34% |
| 2025-01-10 | 5.08 | 4.95 | -0.15 | -2.94% | 4.95 | 5.12 | 103459 | 5201 | 3.83% |
| 2025-01-09 | 5.06 | 5.10 | -0.02 | -0.39% | 5.03 | 5.13 | 85290 | 4341 | 3.16% |
| 2025-01-08 | 5.06 | 5.12 | 0.02 | 0.39% | 4.97 | 5.16 | 113639 | 5751 | 4.21% |
| 2025-01-07 | 4.95 | 5.10 | 0.16 | 3.24% | 4.93 | 5.10 | 97439 | 4878 | 3.61% |
| 2025-01-06 | 5.04 | 4.94 | -0.15 | -2.95% | 4.90 | 5.04 | 119560 | 5931 | 4.43% |
| 2025-01-03 | 5.30 | 5.09 | -0.22 | -4.14% | 5.02 | 5.34 | 171479 | 8782 | 6.35% |
| 2025-01-02 | 5.30 | 5.31 | -0.03 | -0.56% | 5.26 | 5.45 | 115058 | 6154 | 4.26% |
| 2024-12-31 | 5.37 | 5.34 | 0.01 | 0.19% | 5.31 | 5.47 | 122705 | 6596 | 4.54% |
| 2024-12-30 | 5.48 | 5.33 | -0.19 | -3.44% | 5.33 | 5.48 | 130084 | 6976 | 4.82% |
| 2024-12-27 | 5.39 | 5.52 | 0.09 | 1.66% | 5.38 | 5.62 | 149396 | 8236 | 5.53% |
| 2024-12-26 | 5.37 | 5.43 | 0.01 | 0.18% | 5.37 | 5.49 | 113773 | 6197 | 4.21% |