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 | 4.89 | 0.02 | 0.41% | 4.81 | 4.93 | 48601 | 2369 | 1.41% |
| 2025-04-02 | 4.90 | 4.87 | 0.02 | 0.41% | 4.82 | 4.93 | 47646 | 2324 | 1.39% |
| 2025-04-01 | 4.72 | 4.85 | 0.13 | 2.75% | 4.72 | 4.93 | 66873 | 3252 | 1.94% |
| 2025-03-31 | 4.83 | 4.72 | -0.12 | -2.48% | 4.64 | 4.84 | 58585 | 2763 | 1.70% |
| 2025-03-28 | 4.94 | 4.84 | -0.12 | -2.42% | 4.82 | 4.99 | 62803 | 3068 | 1.83% |
| 2025-03-27 | 4.98 | 4.96 | -0.06 | -1.20% | 4.87 | 5.01 | 55863 | 2765 | 1.62% |
| 2025-03-26 | 4.90 | 5.02 | 0.11 | 2.24% | 4.86 | 5.17 | 95843 | 4838 | 2.79% |
| 2025-03-25 | 4.80 | 4.91 | 0.09 | 1.87% | 4.76 | 4.94 | 65253 | 3172 | 1.90% |
| 2025-03-24 | 5.01 | 4.82 | -0.18 | -3.60% | 4.73 | 5.03 | 94401 | 4557 | 2.74% |
| 2025-03-21 | 5.05 | 5.00 | -0.02 | -0.40% | 4.95 | 5.05 | 66432 | 3323 | 1.93% |
| 2025-03-20 | 5.02 | 5.02 | 0.00 | 0.00% | 4.99 | 5.06 | 51427 | 2585 | 1.50% |
| 2025-03-19 | 5.05 | 5.02 | -0.03 | -0.59% | 4.98 | 5.06 | 49093 | 2461 | 1.43% |
| 2025-03-18 | 5.10 | 5.05 | -0.01 | -0.20% | 5.00 | 5.11 | 65768 | 3313 | 1.91% |
| 2025-03-17 | 5.08 | 5.06 | -0.01 | -0.20% | 5.04 | 5.15 | 94857 | 4823 | 2.76% |
| 2025-03-14 | 4.97 | 5.07 | 0.09 | 1.81% | 4.93 | 5.12 | 152370 | 7665 | 4.43% |
| 2025-03-13 | 4.84 | 4.98 | 0.12 | 2.47% | 4.76 | 5.01 | 126429 | 6189 | 3.68% |
| 2025-03-12 | 4.87 | 4.86 | 0.00 | 0.00% | 4.82 | 4.89 | 68462 | 3322 | 1.99% |
| 2025-03-11 | 4.83 | 4.86 | 0.00 | 0.00% | 4.77 | 4.87 | 50775 | 2448 | 1.48% |
| 2025-03-10 | 4.76 | 4.86 | 0.11 | 2.32% | 4.74 | 4.91 | 95686 | 4639 | 2.78% |
| 2025-03-07 | 4.72 | 4.75 | 0.00 | 0.00% | 4.71 | 4.80 | 71228 | 3376 | 2.07% |
| 2025-03-06 | 4.70 | 4.75 | 0.06 | 1.28% | 4.67 | 4.75 | 59038 | 2790 | 1.72% |
| 2025-03-05 | 4.74 | 4.69 | -0.05 | -1.05% | 4.62 | 4.75 | 54784 | 2552 | 1.59% |
| 2025-03-04 | 4.65 | 4.74 | 0.08 | 1.72% | 4.61 | 4.74 | 44448 | 2088 | 1.29% |
| 2025-03-03 | 4.61 | 4.66 | 0.05 | 1.08% | 4.60 | 4.76 | 79203 | 3717 | 2.30% |
| 2025-02-28 | 4.76 | 4.61 | -0.15 | -3.15% | 4.60 | 4.76 | 65387 | 3050 | 1.90% |
| 2025-02-27 | 4.76 | 4.76 | -0.01 | -0.21% | 4.66 | 4.82 | 54037 | 2560 | 1.57% |
| 2025-02-26 | 4.71 | 4.77 | 0.07 | 1.49% | 4.71 | 4.81 | 60676 | 2893 | 1.76% |
| 2025-02-25 | 4.71 | 4.70 | -0.05 | -1.05% | 4.68 | 4.77 | 47372 | 2235 | 1.38% |
| 2025-02-24 | 4.70 | 4.75 | 0.09 | 1.93% | 4.61 | 4.77 | 70452 | 3314 | 2.05% |
| 2025-02-21 | 4.70 | 4.66 | -0.06 | -1.27% | 4.62 | 4.76 | 55789 | 2597 | 1.62% |
| 2025-02-20 | 4.64 | 4.72 | 0.05 | 1.07% | 4.64 | 4.73 | 51604 | 2425 | 1.50% |
| 2025-02-19 | 4.59 | 4.67 | 0.07 | 1.52% | 4.57 | 4.67 | 57457 | 2668 | 1.67% |
| 2025-02-18 | 4.74 | 4.60 | -0.14 | -2.95% | 4.57 | 4.77 | 58443 | 2731 | 1.70% |
| 2025-02-17 | 4.72 | 4.74 | 0.08 | 1.72% | 4.64 | 4.78 | 65528 | 3092 | 1.90% |
| 2025-02-14 | 4.69 | 4.66 | -0.05 | -1.06% | 4.66 | 4.73 | 50740 | 2375 | 1.48% |
| 2025-02-13 | 4.79 | 4.71 | -0.05 | -1.05% | 4.70 | 4.80 | 54156 | 2561 | 1.57% |
| 2025-02-12 | 4.80 | 4.76 | -0.01 | -0.21% | 4.70 | 4.81 | 47128 | 2236 | 1.37% |
| 2025-02-11 | 4.81 | 4.77 | -0.03 | -0.63% | 4.72 | 4.82 | 47507 | 2256 | 1.38% |
| 2025-02-10 | 4.69 | 4.80 | 0.12 | 2.56% | 4.69 | 4.80 | 59126 | 2808 | 1.72% |
| 2025-02-07 | 4.64 | 4.68 | 0.04 | 0.86% | 4.63 | 4.75 | 58530 | 2751 | 1.70% |
| 2025-02-06 | 4.60 | 4.64 | 0.03 | 0.65% | 4.53 | 4.66 | 58353 | 2687 | 1.70% |
| 2025-02-05 | 4.63 | 4.61 | 0.02 | 0.44% | 4.52 | 4.65 | 54631 | 2521 | 1.59% |
| 2025-01-27 | 4.68 | 4.59 | -0.10 | -2.13% | 4.59 | 4.76 | 93055 | 4346 | 2.71% |
| 2025-01-24 | 4.66 | 4.69 | 0.06 | 1.30% | 4.59 | 4.70 | 67693 | 3140 | 1.97% |
| 2025-01-23 | 4.66 | 4.63 | 0.02 | 0.43% | 4.62 | 4.76 | 54088 | 2544 | 1.57% |
| 2025-01-22 | 4.65 | 4.61 | -0.07 | -1.50% | 4.58 | 4.71 | 45157 | 2090 | 1.31% |
| 2025-01-21 | 4.74 | 4.68 | -0.05 | -1.06% | 4.62 | 4.77 | 53385 | 2492 | 1.55% |
| 2025-01-20 | 4.72 | 4.73 | 0.06 | 1.28% | 4.63 | 4.78 | 64298 | 3037 | 1.87% |
| 2025-01-17 | 4.70 | 4.67 | -0.03 | -0.64% | 4.63 | 4.70 | 40806 | 1904 | 1.19% |
| 2025-01-16 | 4.67 | 4.70 | 0.03 | 0.64% | 4.66 | 4.82 | 53939 | 2552 | 1.57% |
| 2025-01-15 | 4.68 | 4.67 | -0.02 | -0.43% | 4.61 | 4.79 | 53720 | 2506 | 1.56% |
| 2025-01-14 | 4.47 | 4.69 | 0.22 | 4.92% | 4.47 | 4.70 | 62764 | 2899 | 1.82% |
| 2025-01-13 | 4.37 | 4.47 | 0.06 | 1.36% | 4.26 | 4.52 | 46302 | 2042 | 1.35% |
| 2025-01-10 | 4.52 | 4.41 | -0.10 | -2.22% | 4.40 | 4.57 | 52330 | 2344 | 1.52% |
| 2025-01-09 | 4.53 | 4.51 | -0.02 | -0.44% | 4.48 | 4.58 | 40054 | 1816 | 1.16% |
| 2025-01-08 | 4.58 | 4.53 | -0.06 | -1.31% | 4.40 | 4.63 | 53526 | 2422 | 1.56% |
| 2025-01-07 | 4.46 | 4.59 | 0.10 | 2.23% | 4.44 | 4.59 | 66393 | 2989 | 1.93% |
| 2025-01-06 | 4.35 | 4.49 | 0.13 | 2.98% | 4.15 | 4.52 | 99822 | 4400 | 2.90% |
| 2025-01-03 | 4.61 | 4.36 | -0.22 | -4.80% | 4.34 | 4.62 | 92126 | 4111 | 2.68% |
| 2025-01-02 | 4.64 | 4.58 | -0.09 | -1.93% | 4.52 | 4.76 | 64071 | 2982 | 1.86% |
| 2024-12-31 | 4.78 | 4.67 | -0.10 | -2.10% | 4.65 | 4.85 | 53465 | 2529 | 1.55% |
| 2024-12-30 | 4.84 | 4.77 | -0.09 | -1.85% | 4.69 | 4.84 | 46322 | 2204 | 1.35% |
| 2024-12-27 | 4.73 | 4.86 | 0.12 | 2.53% | 4.73 | 4.91 | 53732 | 2605 | 1.56% |
| 2024-12-26 | 4.77 | 4.74 | 0.03 | 0.64% | 4.67 | 4.81 | 47026 | 2241 | 1.37% |