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 | 4.83 | 4.94 | 0.06 | 1.23% | 4.83 | 4.97 | 45840 | 2251 | 0.94% |
| 2025-04-02 | 4.96 | 4.88 | -0.04 | -0.81% | 4.82 | 4.98 | 62835 | 3076 | 1.28% |
| 2025-04-01 | 4.95 | 4.92 | -0.04 | -0.81% | 4.90 | 4.99 | 32119 | 1586 | 0.66% |
| 2025-03-31 | 5.02 | 4.96 | -0.06 | -1.20% | 4.92 | 5.09 | 50701 | 2534 | 1.03% |
| 2025-03-28 | 5.11 | 5.02 | -0.09 | -1.76% | 5.01 | 5.15 | 42109 | 2135 | 0.86% |
| 2025-03-27 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.17 | 57914 | 2961 | 1.18% |
| 2025-03-26 | 4.97 | 5.06 | 0.04 | 0.80% | 4.97 | 5.13 | 62931 | 3170 | 1.28% |
| 2025-03-25 | 5.03 | 5.02 | 0.07 | 1.41% | 4.91 | 5.10 | 67093 | 3357 | 1.37% |
| 2025-03-24 | 5.02 | 4.95 | -0.11 | -2.17% | 4.85 | 5.03 | 78368 | 3871 | 1.60% |
| 2025-03-21 | 5.25 | 5.06 | -0.11 | -2.13% | 5.04 | 5.25 | 65672 | 3355 | 1.34% |
| 2025-03-20 | 5.23 | 5.17 | -0.06 | -1.15% | 5.13 | 5.26 | 68297 | 3533 | 1.39% |
| 2025-03-19 | 5.22 | 5.23 | 0.00 | 0.00% | 5.19 | 5.38 | 49692 | 2614 | 1.01% |
| 2025-03-18 | 5.34 | 5.23 | -0.11 | -2.06% | 5.10 | 5.35 | 100006 | 5237 | 2.04% |
| 2025-03-17 | 5.10 | 5.34 | 0.31 | 6.16% | 5.10 | 5.50 | 173309 | 9265 | 3.54% |
| 2025-03-14 | 4.98 | 5.03 | 0.02 | 0.40% | 4.97 | 5.06 | 81188 | 4072 | 1.66% |
| 2025-03-13 | 5.06 | 5.01 | 0.01 | 0.20% | 4.93 | 5.06 | 100045 | 4988 | 2.04% |
| 2025-03-12 | 4.90 | 5.00 | 0.16 | 3.31% | 4.90 | 5.09 | 159606 | 7988 | 3.26% |
| 2025-03-11 | 4.79 | 4.84 | 0.02 | 0.41% | 4.75 | 4.87 | 59673 | 2871 | 1.22% |
| 2025-03-10 | 4.73 | 4.82 | 0.09 | 1.90% | 4.71 | 4.85 | 70012 | 3361 | 1.43% |
| 2025-03-07 | 4.70 | 4.73 | 0.00 | 0.00% | 4.67 | 4.79 | 58685 | 2774 | 1.20% |
| 2025-03-06 | 4.78 | 4.73 | 0.01 | 0.21% | 4.69 | 4.84 | 88700 | 4215 | 1.81% |
| 2025-03-05 | 4.81 | 4.72 | -0.06 | -1.26% | 4.66 | 4.89 | 84539 | 3993 | 1.73% |
| 2025-03-04 | 4.78 | 4.78 | -0.09 | -1.85% | 4.69 | 4.95 | 126726 | 6113 | 2.59% |
| 2025-03-03 | 4.49 | 4.87 | 0.40 | 8.95% | 4.49 | 5.15 | 245945 | 11867 | 5.02% |
| 2025-02-28 | 4.28 | 4.47 | 0.13 | 3.00% | 4.21 | 4.55 | 153043 | 6735 | 3.12% |
| 2025-02-27 | 4.28 | 4.34 | 0.08 | 1.88% | 4.25 | 4.42 | 97748 | 4243 | 1.99% |
| 2025-02-26 | 4.38 | 4.26 | -0.10 | -2.29% | 4.23 | 4.39 | 103940 | 4472 | 2.12% |
| 2025-02-25 | 4.41 | 4.36 | -0.07 | -1.58% | 4.33 | 4.42 | 71659 | 3129 | 1.46% |
| 2025-02-24 | 4.44 | 4.43 | 0.02 | 0.45% | 4.37 | 4.56 | 79386 | 3550 | 1.62% |
| 2025-02-21 | 4.53 | 4.41 | -0.10 | -2.22% | 4.40 | 4.53 | 93270 | 4136 | 1.90% |
| 2025-02-20 | 4.63 | 4.51 | -0.09 | -1.96% | 4.50 | 4.63 | 72896 | 3307 | 1.49% |
| 2025-02-19 | 4.56 | 4.60 | 0.04 | 0.88% | 4.49 | 4.63 | 72634 | 3315 | 1.48% |
| 2025-02-18 | 4.59 | 4.56 | -0.03 | -0.65% | 4.55 | 4.74 | 69899 | 3241 | 1.43% |
| 2025-02-17 | 4.60 | 4.59 | -0.03 | -0.65% | 4.49 | 4.62 | 74236 | 3380 | 1.51% |
| 2025-02-14 | 4.70 | 4.62 | -0.08 | -1.70% | 4.60 | 4.74 | 67674 | 3146 | 1.38% |
| 2025-02-13 | 4.81 | 4.70 | -0.08 | -1.67% | 4.69 | 4.81 | 77592 | 3658 | 1.58% |
| 2025-02-12 | 4.80 | 4.78 | 0.00 | 0.00% | 4.74 | 4.83 | 57206 | 2733 | 1.17% |
| 2025-02-11 | 4.83 | 4.78 | -0.05 | -1.04% | 4.73 | 4.86 | 62378 | 2972 | 1.27% |
| 2025-02-10 | 4.70 | 4.83 | 0.15 | 3.21% | 4.68 | 4.85 | 113733 | 5445 | 2.32% |
| 2025-02-07 | 4.70 | 4.68 | 0.00 | 0.00% | 4.62 | 4.80 | 90774 | 4274 | 1.85% |
| 2025-02-06 | 4.62 | 4.68 | 0.06 | 1.30% | 4.57 | 4.68 | 78511 | 3627 | 1.60% |
| 2025-02-05 | 4.60 | 4.62 | 0.04 | 0.87% | 4.45 | 4.66 | 44766 | 2048 | 0.91% |
| 2025-01-27 | 4.62 | 4.58 | -0.04 | -0.87% | 4.57 | 4.72 | 63899 | 2968 | 1.30% |
| 2025-01-24 | 4.60 | 4.62 | 0.02 | 0.43% | 4.56 | 4.70 | 69548 | 3210 | 1.42% |
| 2025-01-23 | 4.78 | 4.60 | -0.14 | -2.95% | 4.52 | 4.87 | 74195 | 3511 | 1.51% |
| 2025-01-22 | 4.97 | 4.74 | -0.19 | -3.85% | 4.74 | 4.97 | 88892 | 4270 | 1.81% |
| 2025-01-21 | 4.80 | 4.93 | 0.18 | 3.79% | 4.75 | 5.12 | 98152 | 4872 | 2.00% |
| 2025-01-20 | 4.86 | 4.75 | -0.05 | -1.04% | 4.70 | 4.90 | 49423 | 2357 | 1.01% |
| 2025-01-17 | 4.76 | 4.80 | -0.06 | -1.23% | 4.76 | 4.86 | 54457 | 2612 | 1.11% |
| 2025-01-16 | 4.92 | 4.86 | -0.10 | -2.02% | 4.85 | 5.03 | 67179 | 3307 | 1.37% |
| 2025-01-15 | 5.06 | 4.96 | -0.10 | -1.98% | 4.93 | 5.07 | 57798 | 2875 | 1.18% |
| 2025-01-14 | 4.89 | 5.06 | 0.20 | 4.12% | 4.87 | 5.07 | 65243 | 3257 | 1.33% |
| 2025-01-13 | 4.98 | 4.86 | -0.17 | -3.38% | 4.81 | 4.98 | 55185 | 2687 | 1.13% |
| 2025-01-10 | 5.00 | 5.03 | 0.04 | 0.80% | 4.91 | 5.12 | 62422 | 3143 | 1.27% |
| 2025-01-09 | 4.86 | 4.99 | 0.16 | 3.31% | 4.77 | 5.10 | 56534 | 2823 | 1.15% |
| 2025-01-08 | 4.92 | 4.83 | -0.12 | -2.42% | 4.76 | 4.93 | 62251 | 3006 | 1.27% |
| 2025-01-07 | 4.89 | 4.95 | 0.11 | 2.27% | 4.83 | 4.99 | 45767 | 2245 | 0.93% |
| 2025-01-06 | 5.03 | 4.84 | -0.26 | -5.10% | 4.82 | 5.10 | 83572 | 4132 | 1.71% |
| 2025-01-03 | 5.38 | 5.10 | -0.20 | -3.77% | 5.01 | 5.38 | 84892 | 4365 | 1.73% |
| 2025-01-02 | 5.47 | 5.30 | -0.11 | -2.03% | 5.26 | 5.50 | 70941 | 3805 | 1.78% |
| 2024-12-31 | 5.53 | 5.41 | -0.12 | -2.17% | 5.33 | 5.71 | 74272 | 4090 | 1.86% |
| 2024-12-30 | 5.66 | 5.53 | -0.19 | -3.32% | 5.50 | 5.66 | 81129 | 4519 | 2.03% |
| 2024-12-27 | 5.51 | 5.72 | 0.20 | 3.62% | 5.50 | 5.84 | 111529 | 6369 | 2.79% |
| 2024-12-26 | 5.45 | 5.52 | 0.17 | 3.18% | 5.28 | 5.55 | 89701 | 4868 | 2.25% |