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 | 4.84 | 4.93 | 0.02 | 0.41% | 4.84 | 5.06 | 113181 | 5633 | 2.08% |
| 2025-04-02 | 4.88 | 4.91 | 0.02 | 0.41% | 4.84 | 4.97 | 95063 | 4676 | 1.75% |
| 2025-04-01 | 4.70 | 4.89 | 0.18 | 3.82% | 4.70 | 5.00 | 112749 | 5536 | 2.08% |
| 2025-03-31 | 4.80 | 4.71 | -0.09 | -1.88% | 4.65 | 4.80 | 75581 | 3559 | 1.39% |
| 2025-03-28 | 4.92 | 4.80 | -0.13 | -2.64% | 4.80 | 4.94 | 63998 | 3106 | 1.18% |
| 2025-03-27 | 4.88 | 4.93 | 0.02 | 0.41% | 4.79 | 4.95 | 66827 | 3254 | 1.23% |
| 2025-03-26 | 4.83 | 4.91 | 0.09 | 1.87% | 4.77 | 4.96 | 66991 | 3284 | 1.23% |
| 2025-03-25 | 4.80 | 4.82 | 0.03 | 0.63% | 4.70 | 4.83 | 62911 | 2997 | 1.16% |
| 2025-03-24 | 5.00 | 4.79 | -0.21 | -4.20% | 4.71 | 5.00 | 79896 | 3854 | 1.47% |
| 2025-03-21 | 5.08 | 5.00 | -0.10 | -1.96% | 4.98 | 5.11 | 66838 | 3367 | 1.23% |
| 2025-03-20 | 5.07 | 5.10 | 0.01 | 0.20% | 5.06 | 5.13 | 68343 | 3480 | 1.26% |
| 2025-03-19 | 5.11 | 5.09 | -0.03 | -0.59% | 5.07 | 5.15 | 45232 | 2311 | 0.83% |
| 2025-03-18 | 5.16 | 5.12 | -0.03 | -0.58% | 5.08 | 5.18 | 56365 | 2888 | 1.04% |
| 2025-03-17 | 5.18 | 5.15 | 0.00 | 0.00% | 5.11 | 5.20 | 64136 | 3299 | 1.18% |
| 2025-03-14 | 5.00 | 5.15 | 0.14 | 2.79% | 4.97 | 5.15 | 106568 | 5419 | 1.96% |
| 2025-03-13 | 5.00 | 5.01 | 0.03 | 0.60% | 4.92 | 5.01 | 59203 | 2939 | 1.09% |
| 2025-03-12 | 5.03 | 4.98 | -0.04 | -0.80% | 4.96 | 5.05 | 64512 | 3214 | 1.19% |
| 2025-03-11 | 5.00 | 5.02 | -0.01 | -0.20% | 4.96 | 5.03 | 56009 | 2797 | 1.03% |
| 2025-03-10 | 5.06 | 5.03 | 0.05 | 1.00% | 4.99 | 5.12 | 63418 | 3200 | 1.17% |
| 2025-03-07 | 5.01 | 4.98 | -0.03 | -0.60% | 4.94 | 5.06 | 50584 | 2532 | 0.93% |
| 2025-03-06 | 4.96 | 5.01 | 0.05 | 1.01% | 4.91 | 5.03 | 54209 | 2705 | 1.00% |
| 2025-03-05 | 5.06 | 4.96 | -0.11 | -2.17% | 4.91 | 5.07 | 62110 | 3073 | 1.14% |
| 2025-03-04 | 4.94 | 5.07 | 0.12 | 2.42% | 4.91 | 5.09 | 65316 | 3288 | 1.20% |
| 2025-03-03 | 4.87 | 4.95 | 0.10 | 2.06% | 4.86 | 5.03 | 63121 | 3143 | 1.16% |
| 2025-02-28 | 4.97 | 4.85 | -0.13 | -2.61% | 4.84 | 5.00 | 66221 | 3255 | 1.22% |
| 2025-02-27 | 5.01 | 4.98 | -0.03 | -0.60% | 4.87 | 5.04 | 70113 | 3470 | 1.29% |
| 2025-02-26 | 5.03 | 5.01 | 0.00 | 0.00% | 4.97 | 5.08 | 57544 | 2887 | 1.06% |
| 2025-02-25 | 4.98 | 5.01 | -0.02 | -0.40% | 4.96 | 5.09 | 53866 | 2707 | 0.99% |
| 2025-02-24 | 5.02 | 5.03 | -0.01 | -0.20% | 4.96 | 5.06 | 64487 | 3229 | 1.19% |
| 2025-02-21 | 5.07 | 5.04 | -0.08 | -1.56% | 4.98 | 5.14 | 65823 | 3306 | 1.21% |
| 2025-02-20 | 5.04 | 5.12 | 0.08 | 1.59% | 5.03 | 5.22 | 77734 | 3992 | 1.43% |
| 2025-02-19 | 4.96 | 5.04 | 0.09 | 1.82% | 4.92 | 5.05 | 63073 | 3154 | 1.16% |
| 2025-02-18 | 5.20 | 4.95 | -0.28 | -5.35% | 4.94 | 5.23 | 79777 | 4029 | 1.47% |
| 2025-02-17 | 5.11 | 5.23 | 0.17 | 3.36% | 5.11 | 5.31 | 100820 | 5272 | 1.86% |
| 2025-02-14 | 4.90 | 5.06 | 0.14 | 2.85% | 4.90 | 5.12 | 76059 | 3832 | 1.40% |
| 2025-02-13 | 5.00 | 4.92 | -0.08 | -1.60% | 4.91 | 5.01 | 45466 | 2253 | 0.84% |
| 2025-02-12 | 5.04 | 5.00 | -0.01 | -0.20% | 4.95 | 5.04 | 47702 | 2380 | 0.88% |
| 2025-02-11 | 5.12 | 5.01 | -0.08 | -1.57% | 4.95 | 5.12 | 50294 | 2514 | 0.93% |
| 2025-02-10 | 4.95 | 5.09 | 0.16 | 3.25% | 4.95 | 5.09 | 70869 | 3562 | 1.30% |
| 2025-02-07 | 4.85 | 4.93 | 0.07 | 1.44% | 4.84 | 4.99 | 67064 | 3305 | 1.23% |
| 2025-02-06 | 4.82 | 4.86 | 0.02 | 0.41% | 4.70 | 4.87 | 66327 | 3174 | 1.22% |
| 2025-02-05 | 4.81 | 4.84 | 0.06 | 1.26% | 4.80 | 4.92 | 66489 | 3228 | 1.22% |
| 2025-01-27 | 4.76 | 4.78 | 0.08 | 1.70% | 4.72 | 5.14 | 93476 | 4558 | 1.72% |
| 2025-01-24 | 4.67 | 4.70 | 0.04 | 0.86% | 4.62 | 4.73 | 45261 | 2114 | 0.83% |
| 2025-01-23 | 4.73 | 4.66 | -0.07 | -1.48% | 4.66 | 4.81 | 68802 | 3257 | 1.27% |
| 2025-01-22 | 4.77 | 4.73 | -0.08 | -1.66% | 4.69 | 4.80 | 41009 | 1942 | 0.76% |
| 2025-01-21 | 4.89 | 4.81 | -0.10 | -2.04% | 4.77 | 4.93 | 41373 | 1997 | 0.76% |
| 2025-01-20 | 4.80 | 4.91 | 0.14 | 2.94% | 4.73 | 4.95 | 44569 | 2169 | 0.82% |
| 2025-01-17 | 4.76 | 4.77 | -0.04 | -0.83% | 4.74 | 4.81 | 31991 | 1527 | 0.59% |
| 2025-01-16 | 4.80 | 4.81 | 0.03 | 0.63% | 4.76 | 4.89 | 36673 | 1770 | 0.68% |
| 2025-01-15 | 4.81 | 4.78 | -0.03 | -0.62% | 4.73 | 4.86 | 42816 | 2050 | 0.79% |
| 2025-01-14 | 4.65 | 4.81 | 0.19 | 4.11% | 4.64 | 4.82 | 58168 | 2759 | 1.07% |
| 2025-01-13 | 4.49 | 4.62 | 0.09 | 1.99% | 4.39 | 4.62 | 53788 | 2435 | 0.99% |
| 2025-01-10 | 4.74 | 4.53 | -0.21 | -4.43% | 4.53 | 4.80 | 51907 | 2414 | 0.96% |
| 2025-01-09 | 4.74 | 4.74 | 0.02 | 0.42% | 4.64 | 4.85 | 45415 | 2156 | 0.84% |
| 2025-01-08 | 4.77 | 4.72 | -0.08 | -1.67% | 4.61 | 4.87 | 64638 | 3071 | 1.19% |
| 2025-01-07 | 4.67 | 4.80 | 0.11 | 2.35% | 4.64 | 4.80 | 56074 | 2647 | 1.03% |
| 2025-01-06 | 4.67 | 4.69 | 0.02 | 0.43% | 4.52 | 4.79 | 65298 | 3057 | 1.20% |
| 2025-01-03 | 4.90 | 4.67 | -0.16 | -3.31% | 4.65 | 4.90 | 58733 | 2798 | 1.08% |
| 2025-01-02 | 4.94 | 4.83 | -0.07 | -1.43% | 4.80 | 5.00 | 62249 | 3055 | 1.15% |
| 2024-12-31 | 5.05 | 4.90 | -0.15 | -2.97% | 4.89 | 5.11 | 58293 | 2901 | 1.07% |
| 2024-12-30 | 5.05 | 5.05 | -0.05 | -0.98% | 4.93 | 5.13 | 52538 | 2637 | 0.97% |
| 2024-12-27 | 5.02 | 5.10 | 0.08 | 1.59% | 5.00 | 5.17 | 55831 | 2857 | 1.03% |
| 2024-12-26 | 4.97 | 5.02 | 0.04 | 0.80% | 4.94 | 5.06 | 49296 | 2474 | 0.91% |