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 | 4.89 | 4.80 | -0.17 | -3.42% | 4.75 | 5.00 | 295415 | 14318 | 5.85% |
| 2025-04-02 | 4.96 | 4.97 | 0.00 | 0.00% | 4.88 | 5.07 | 196329 | 9798 | 3.89% |
| 2025-04-01 | 5.05 | 4.97 | -0.06 | -1.19% | 4.94 | 5.10 | 231885 | 11629 | 4.59% |
| 2025-03-31 | 5.06 | 5.03 | -0.02 | -0.40% | 4.84 | 5.15 | 358527 | 17802 | 7.10% |
| 2025-03-28 | 5.14 | 5.05 | -0.07 | -1.37% | 5.04 | 5.20 | 247673 | 12634 | 4.90% |
| 2025-03-27 | 5.22 | 5.12 | -0.15 | -2.85% | 5.05 | 5.27 | 344578 | 17713 | 6.82% |
| 2025-03-26 | 5.07 | 5.27 | 0.20 | 3.94% | 5.05 | 5.40 | 465430 | 24451 | 9.21% |
| 2025-03-25 | 5.11 | 5.07 | -0.05 | -0.98% | 4.98 | 5.17 | 264128 | 13402 | 5.23% |
| 2025-03-24 | 5.28 | 5.12 | -0.17 | -3.21% | 4.98 | 5.29 | 358909 | 18371 | 7.11% |
| 2025-03-21 | 5.43 | 5.29 | -0.18 | -3.29% | 5.24 | 5.43 | 426485 | 22688 | 8.44% |
| 2025-03-20 | 5.35 | 5.47 | 0.12 | 2.24% | 5.33 | 5.56 | 605867 | 33012 | 11.99% |
| 2025-03-19 | 5.37 | 5.35 | 0.05 | 0.94% | 5.32 | 5.56 | 747739 | 40542 | 14.80% |
| 2025-03-18 | 5.20 | 5.30 | 0.09 | 1.73% | 5.17 | 5.33 | 339325 | 17816 | 6.72% |
| 2025-03-17 | 5.19 | 5.21 | 0.03 | 0.58% | 5.13 | 5.24 | 320027 | 16616 | 6.34% |
| 2025-03-14 | 5.07 | 5.18 | 0.09 | 1.77% | 5.01 | 5.18 | 253095 | 12942 | 5.01% |
| 2025-03-13 | 5.18 | 5.09 | -0.10 | -1.93% | 5.00 | 5.20 | 266890 | 13559 | 5.28% |
| 2025-03-12 | 5.13 | 5.19 | 0.09 | 1.76% | 5.10 | 5.20 | 287115 | 14814 | 5.68% |
| 2025-03-11 | 5.05 | 5.10 | -0.01 | -0.20% | 5.01 | 5.12 | 204766 | 10366 | 4.05% |
| 2025-03-10 | 5.08 | 5.11 | 0.04 | 0.79% | 5.07 | 5.17 | 246785 | 12640 | 4.89% |
| 2025-03-07 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.13 | 237047 | 12021 | 4.69% |
| 2025-03-06 | 5.00 | 5.06 | 0.06 | 1.20% | 5.00 | 5.09 | 241878 | 12232 | 4.79% |
| 2025-03-05 | 4.98 | 5.00 | 0.01 | 0.20% | 4.90 | 5.02 | 241700 | 11993 | 4.79% |
| 2025-03-04 | 4.86 | 4.99 | 0.02 | 0.40% | 4.84 | 5.03 | 342480 | 17028 | 6.78% |
| 2025-03-03 | 4.96 | 4.97 | 0.06 | 1.22% | 4.90 | 5.14 | 501103 | 24973 | 9.92% |
| 2025-02-28 | 5.30 | 4.91 | -0.21 | -4.10% | 4.89 | 5.68 | 789384 | 41224 | 15.63% |
| 2025-02-27 | 5.17 | 5.12 | -0.02 | -0.39% | 5.02 | 5.26 | 292103 | 14977 | 5.78% |
| 2025-02-26 | 5.12 | 5.14 | 0.06 | 1.18% | 5.09 | 5.19 | 322584 | 16596 | 6.39% |
| 2025-02-25 | 4.97 | 5.08 | 0.05 | 0.99% | 4.93 | 5.15 | 276695 | 14022 | 5.48% |
| 2025-02-24 | 4.92 | 5.03 | 0.09 | 1.82% | 4.89 | 5.08 | 275722 | 13769 | 5.46% |
| 2025-02-21 | 5.00 | 4.94 | -0.05 | -1.00% | 4.88 | 5.01 | 201915 | 9948 | 4.00% |
| 2025-02-20 | 4.97 | 4.99 | 0.03 | 0.60% | 4.90 | 4.99 | 206324 | 10214 | 4.08% |
| 2025-02-19 | 4.77 | 4.96 | 0.20 | 4.20% | 4.75 | 4.96 | 270917 | 13279 | 5.36% |
| 2025-02-18 | 4.85 | 4.76 | -0.11 | -2.26% | 4.75 | 4.90 | 172965 | 8362 | 3.42% |
| 2025-02-17 | 4.83 | 4.87 | 0.05 | 1.04% | 4.81 | 4.89 | 156820 | 7605 | 3.10% |
| 2025-02-14 | 4.83 | 4.82 | 0.00 | 0.00% | 4.81 | 4.90 | 124154 | 6033 | 2.46% |
| 2025-02-13 | 4.91 | 4.82 | -0.10 | -2.03% | 4.81 | 4.93 | 146827 | 7130 | 2.91% |
| 2025-02-12 | 4.93 | 4.92 | 0.01 | 0.20% | 4.88 | 4.93 | 129590 | 6363 | 2.57% |
| 2025-02-11 | 4.97 | 4.91 | -0.07 | -1.41% | 4.89 | 4.98 | 146225 | 7189 | 2.89% |
| 2025-02-10 | 4.97 | 4.98 | -0.01 | -0.20% | 4.92 | 5.01 | 196821 | 9742 | 3.90% |
| 2025-02-07 | 4.94 | 4.99 | 0.10 | 2.04% | 4.91 | 5.10 | 302427 | 15136 | 5.99% |
| 2025-02-06 | 4.75 | 4.89 | 0.13 | 2.73% | 4.74 | 4.89 | 176021 | 8488 | 3.48% |
| 2025-02-05 | 4.78 | 4.76 | -0.01 | -0.21% | 4.74 | 4.82 | 113728 | 5438 | 2.25% |
| 2025-01-27 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.88 | 120340 | 5803 | 2.38% |
| 2025-01-24 | 4.75 | 4.81 | 0.04 | 0.84% | 4.73 | 4.83 | 128172 | 6139 | 2.54% |
| 2025-01-23 | 4.85 | 4.77 | -0.02 | -0.42% | 4.75 | 4.92 | 172214 | 8344 | 3.41% |
| 2025-01-22 | 4.73 | 4.79 | -0.01 | -0.21% | 4.70 | 4.84 | 177740 | 8501 | 3.52% |
| 2025-01-21 | 4.80 | 4.80 | 0.12 | 2.56% | 4.70 | 4.84 | 274772 | 13116 | 5.44% |
| 2025-01-20 | 4.59 | 4.68 | 0.12 | 2.63% | 4.55 | 4.69 | 193759 | 9008 | 3.84% |
| 2025-01-17 | 4.49 | 4.56 | 0.03 | 0.66% | 4.46 | 4.58 | 152263 | 6884 | 3.01% |
| 2025-01-16 | 4.51 | 4.53 | 0.02 | 0.44% | 4.47 | 4.61 | 136321 | 6187 | 2.70% |
| 2025-01-15 | 4.50 | 4.51 | -0.01 | -0.22% | 4.47 | 4.58 | 126122 | 5696 | 2.50% |
| 2025-01-14 | 4.29 | 4.52 | 0.24 | 5.61% | 4.29 | 4.53 | 171580 | 7626 | 3.40% |
| 2025-01-13 | 4.18 | 4.28 | 0.04 | 0.94% | 4.12 | 4.32 | 112913 | 4788 | 2.24% |
| 2025-01-10 | 4.35 | 4.24 | -0.14 | -3.20% | 4.24 | 4.44 | 145932 | 6366 | 2.89% |
| 2025-01-09 | 4.29 | 4.38 | 0.05 | 1.15% | 4.28 | 4.41 | 158176 | 6902 | 3.13% |
| 2025-01-08 | 4.38 | 4.33 | -0.06 | -1.37% | 4.18 | 4.39 | 147607 | 6354 | 2.92% |
| 2025-01-07 | 4.27 | 4.39 | 0.08 | 1.86% | 4.27 | 4.39 | 134546 | 5838 | 2.66% |
| 2025-01-06 | 4.26 | 4.31 | 0.03 | 0.70% | 4.14 | 4.35 | 149407 | 6366 | 2.96% |
| 2025-01-03 | 4.51 | 4.28 | -0.22 | -4.89% | 4.27 | 4.52 | 205332 | 8945 | 4.07% |
| 2025-01-02 | 4.60 | 4.50 | -0.11 | -2.39% | 4.41 | 4.66 | 169226 | 7686 | 3.35% |
| 2024-12-31 | 4.80 | 4.61 | -0.16 | -3.35% | 4.59 | 4.81 | 188568 | 8834 | 3.73% |
| 2024-12-30 | 4.82 | 4.77 | -0.08 | -1.65% | 4.69 | 4.85 | 135117 | 6454 | 2.67% |
| 2024-12-27 | 4.82 | 4.85 | 0.03 | 0.62% | 4.80 | 4.90 | 152201 | 7399 | 3.01% |
| 2024-12-26 | 4.70 | 4.82 | 0.12 | 2.55% | 4.66 | 4.89 | 225804 | 10877 | 4.47% |