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 | 4.65 | 4.71 | 0.02 | 0.43% | 4.62 | 4.74 | 32342 | 1512 | 1.12% |
| 2025-04-02 | 4.72 | 4.69 | -0.01 | -0.21% | 4.63 | 4.80 | 28704 | 1355 | 0.99% |
| 2025-04-01 | 4.55 | 4.70 | 0.15 | 3.30% | 4.55 | 4.81 | 50548 | 2386 | 1.75% |
| 2025-03-31 | 4.63 | 4.55 | -0.10 | -2.15% | 4.47 | 4.70 | 46942 | 2135 | 1.62% |
| 2025-03-28 | 4.85 | 4.65 | -0.17 | -3.53% | 4.64 | 4.88 | 51177 | 2419 | 1.77% |
| 2025-03-27 | 4.87 | 4.82 | -0.05 | -1.03% | 4.70 | 4.90 | 42839 | 2054 | 1.48% |
| 2025-03-26 | 4.69 | 4.87 | 0.15 | 3.18% | 4.69 | 4.91 | 45983 | 2236 | 1.59% |
| 2025-03-25 | 4.76 | 4.72 | -0.03 | -0.63% | 4.63 | 4.80 | 49077 | 2318 | 1.70% |
| 2025-03-24 | 5.03 | 4.75 | -0.32 | -6.31% | 4.66 | 5.10 | 85384 | 4115 | 2.95% |
| 2025-03-21 | 5.09 | 5.07 | -0.01 | -0.20% | 5.03 | 5.16 | 69934 | 3555 | 2.42% |
| 2025-03-20 | 5.08 | 5.08 | 0.02 | 0.40% | 5.02 | 5.14 | 43717 | 2219 | 1.51% |
| 2025-03-19 | 5.13 | 5.06 | -0.07 | -1.36% | 5.03 | 5.15 | 56727 | 2881 | 1.96% |
| 2025-03-18 | 5.23 | 5.13 | -0.14 | -2.66% | 5.10 | 5.25 | 130397 | 6725 | 4.50% |
| 2025-03-17 | 5.04 | 5.27 | 0.24 | 4.77% | 5.00 | 5.35 | 177701 | 9272 | 6.14% |
| 2025-03-14 | 4.93 | 5.03 | 0.10 | 2.03% | 4.84 | 5.03 | 82002 | 4060 | 2.83% |
| 2025-03-13 | 4.94 | 4.93 | -0.03 | -0.60% | 4.81 | 4.99 | 54041 | 2635 | 1.87% |
| 2025-03-12 | 4.99 | 4.96 | -0.03 | -0.60% | 4.92 | 5.00 | 47465 | 2350 | 1.64% |
| 2025-03-11 | 4.90 | 4.99 | 0.03 | 0.60% | 4.89 | 4.99 | 40073 | 1981 | 1.38% |
| 2025-03-10 | 4.94 | 4.96 | 0.07 | 1.43% | 4.92 | 4.99 | 42445 | 2103 | 1.47% |
| 2025-03-07 | 4.96 | 4.89 | -0.08 | -1.61% | 4.87 | 4.97 | 36247 | 1780 | 1.25% |
| 2025-03-06 | 4.85 | 4.97 | 0.17 | 3.54% | 4.80 | 4.99 | 77956 | 3836 | 2.69% |
| 2025-03-05 | 4.85 | 4.80 | -0.06 | -1.23% | 4.67 | 4.87 | 57100 | 2710 | 1.97% |
| 2025-03-04 | 4.80 | 4.86 | 0.04 | 0.83% | 4.76 | 4.88 | 47654 | 2297 | 1.65% |
| 2025-03-03 | 4.85 | 4.82 | -0.04 | -0.82% | 4.77 | 4.96 | 57299 | 2785 | 1.98% |
| 2025-02-28 | 4.97 | 4.86 | -0.12 | -2.41% | 4.83 | 5.00 | 50271 | 2464 | 1.74% |
| 2025-02-27 | 5.02 | 4.98 | -0.05 | -0.99% | 4.85 | 5.03 | 75376 | 3726 | 2.60% |
| 2025-02-26 | 4.92 | 5.03 | 0.11 | 2.24% | 4.90 | 5.09 | 65120 | 3269 | 2.25% |
| 2025-02-25 | 4.96 | 4.92 | -0.03 | -0.61% | 4.89 | 5.03 | 44231 | 2193 | 1.53% |
| 2025-02-24 | 4.84 | 4.95 | 0.12 | 2.48% | 4.79 | 4.98 | 63172 | 3105 | 2.18% |
| 2025-02-21 | 4.88 | 4.83 | -0.04 | -0.82% | 4.78 | 4.90 | 56507 | 2718 | 1.95% |
| 2025-02-20 | 4.90 | 4.87 | -0.01 | -0.20% | 4.82 | 4.90 | 43629 | 2121 | 1.51% |
| 2025-02-19 | 4.75 | 4.88 | 0.08 | 1.67% | 4.75 | 4.89 | 49172 | 2381 | 1.70% |
| 2025-02-18 | 4.99 | 4.80 | -0.18 | -3.61% | 4.78 | 5.03 | 67601 | 3306 | 2.34% |
| 2025-02-17 | 4.84 | 4.98 | 0.13 | 2.68% | 4.79 | 5.07 | 71892 | 3568 | 2.48% |
| 2025-02-14 | 4.83 | 4.85 | 0.02 | 0.41% | 4.80 | 4.87 | 38720 | 1872 | 1.34% |
| 2025-02-13 | 4.87 | 4.83 | -0.04 | -0.82% | 4.79 | 4.88 | 48962 | 2363 | 1.69% |
| 2025-02-12 | 4.87 | 4.87 | -0.01 | -0.20% | 4.81 | 4.91 | 40356 | 1963 | 1.39% |
| 2025-02-11 | 4.95 | 4.88 | -0.06 | -1.21% | 4.77 | 4.98 | 55590 | 2689 | 1.92% |
| 2025-02-10 | 4.86 | 4.94 | 0.08 | 1.65% | 4.86 | 4.94 | 45356 | 2221 | 1.57% |
| 2025-02-07 | 4.89 | 4.86 | -0.02 | -0.41% | 4.76 | 4.94 | 53692 | 2615 | 1.85% |
| 2025-02-06 | 4.80 | 4.88 | 0.08 | 1.67% | 4.73 | 4.91 | 59636 | 2885 | 2.06% |
| 2025-02-05 | 4.68 | 4.80 | 0.21 | 4.58% | 4.63 | 4.84 | 69365 | 3302 | 2.40% |
| 2025-01-27 | 4.72 | 4.59 | -0.05 | -1.08% | 4.57 | 4.78 | 42075 | 1967 | 1.45% |
| 2025-01-24 | 4.73 | 4.64 | -0.08 | -1.69% | 4.58 | 4.75 | 45336 | 2101 | 1.57% |
| 2025-01-23 | 4.78 | 4.72 | 0.07 | 1.51% | 4.61 | 4.95 | 78859 | 3782 | 2.72% |
| 2025-01-22 | 4.62 | 4.65 | -0.02 | -0.43% | 4.52 | 4.70 | 50931 | 2345 | 1.76% |
| 2025-01-21 | 4.84 | 4.67 | -0.18 | -3.71% | 4.61 | 4.89 | 68617 | 3241 | 2.37% |
| 2025-01-20 | 4.79 | 4.85 | 0.11 | 2.32% | 4.62 | 4.87 | 42551 | 2040 | 1.47% |
| 2025-01-17 | 4.78 | 4.74 | -0.05 | -1.04% | 4.65 | 4.83 | 36769 | 1737 | 1.27% |
| 2025-01-16 | 4.81 | 4.79 | -0.01 | -0.21% | 4.72 | 4.88 | 41784 | 2008 | 1.44% |
| 2025-01-15 | 4.83 | 4.80 | -0.03 | -0.62% | 4.74 | 4.90 | 43248 | 2072 | 1.49% |
| 2025-01-14 | 4.55 | 4.83 | 0.25 | 5.46% | 4.55 | 4.86 | 55022 | 2610 | 1.90% |
| 2025-01-13 | 4.50 | 4.58 | 0.02 | 0.44% | 4.38 | 4.72 | 53357 | 2427 | 1.84% |
| 2025-01-10 | 4.63 | 4.56 | -0.02 | -0.44% | 4.53 | 4.68 | 67722 | 3126 | 2.34% |
| 2025-01-09 | 4.50 | 4.58 | 0.07 | 1.55% | 4.45 | 4.67 | 51521 | 2364 | 1.78% |
| 2025-01-08 | 4.54 | 4.51 | -0.04 | -0.88% | 4.34 | 4.56 | 46901 | 2093 | 1.62% |
| 2025-01-07 | 4.41 | 4.55 | 0.20 | 4.60% | 4.33 | 4.55 | 57283 | 2539 | 1.98% |
| 2025-01-06 | 4.36 | 4.35 | -0.06 | -1.36% | 4.11 | 4.45 | 63698 | 2754 | 2.20% |
| 2025-01-03 | 4.72 | 4.41 | -0.28 | -5.97% | 4.35 | 4.76 | 93209 | 4231 | 3.22% |
| 2025-01-02 | 4.71 | 4.69 | -0.02 | -0.42% | 4.66 | 4.90 | 75619 | 3627 | 2.61% |
| 2024-12-31 | 4.82 | 4.71 | -0.11 | -2.28% | 4.71 | 4.90 | 42351 | 2028 | 1.46% |
| 2024-12-30 | 4.90 | 4.82 | -0.13 | -2.63% | 4.69 | 4.95 | 57081 | 2735 | 1.97% |
| 2024-12-27 | 4.87 | 4.95 | 0.10 | 2.06% | 4.85 | 5.04 | 54369 | 2706 | 1.88% |
| 2024-12-26 | 4.75 | 4.85 | 0.12 | 2.54% | 4.72 | 4.94 | 78090 | 3805 | 2.70% |