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 | 4.50 | 4.63 | 0.09 | 1.98% | 4.48 | 4.65 | 83524 | 3827 | 3.82% |
| 2025-04-02 | 4.60 | 4.54 | -0.03 | -0.66% | 4.53 | 4.66 | 65337 | 3000 | 2.99% |
| 2025-04-01 | 4.49 | 4.57 | 0.08 | 1.78% | 4.49 | 4.68 | 88692 | 4089 | 4.05% |
| 2025-03-31 | 4.52 | 4.49 | -0.08 | -1.75% | 4.39 | 4.55 | 96017 | 4283 | 4.39% |
| 2025-03-28 | 4.75 | 4.57 | -0.23 | -4.79% | 4.57 | 4.79 | 115866 | 5406 | 5.30% |
| 2025-03-27 | 4.77 | 4.80 | 0.03 | 0.63% | 4.68 | 4.93 | 142273 | 6855 | 6.50% |
| 2025-03-26 | 4.61 | 4.77 | 0.14 | 3.02% | 4.60 | 4.84 | 122224 | 5843 | 5.59% |
| 2025-03-25 | 4.65 | 4.63 | 0.00 | 0.00% | 4.50 | 4.72 | 100872 | 4656 | 4.61% |
| 2025-03-24 | 4.93 | 4.63 | -0.33 | -6.65% | 4.54 | 4.98 | 135678 | 6403 | 6.20% |
| 2025-03-21 | 5.08 | 4.96 | -0.12 | -2.36% | 4.92 | 5.09 | 102755 | 5132 | 4.70% |
| 2025-03-20 | 5.05 | 5.08 | 0.01 | 0.20% | 5.02 | 5.14 | 70204 | 3564 | 3.21% |
| 2025-03-19 | 5.14 | 5.07 | -0.06 | -1.17% | 5.04 | 5.18 | 86951 | 4436 | 3.97% |
| 2025-03-18 | 5.13 | 5.13 | 0.00 | 0.00% | 5.10 | 5.19 | 86061 | 4421 | 3.93% |
| 2025-03-17 | 5.03 | 5.13 | 0.11 | 2.19% | 4.99 | 5.14 | 117860 | 5964 | 5.39% |
| 2025-03-14 | 4.90 | 5.02 | 0.12 | 2.45% | 4.82 | 5.03 | 109116 | 5371 | 4.99% |
| 2025-03-13 | 4.99 | 4.90 | -0.09 | -1.80% | 4.82 | 5.00 | 94423 | 4620 | 4.32% |
| 2025-03-12 | 5.02 | 4.99 | -0.02 | -0.40% | 4.97 | 5.06 | 84084 | 4213 | 3.84% |
| 2025-03-11 | 4.93 | 5.01 | 0.02 | 0.40% | 4.90 | 5.02 | 74992 | 3715 | 3.43% |
| 2025-03-10 | 4.95 | 4.99 | 0.10 | 2.04% | 4.91 | 5.04 | 97071 | 4833 | 4.44% |
| 2025-03-07 | 4.94 | 4.89 | -0.05 | -1.01% | 4.87 | 4.99 | 100834 | 4964 | 4.61% |
| 2025-03-06 | 4.86 | 4.94 | 0.09 | 1.86% | 4.80 | 4.96 | 95451 | 4680 | 4.36% |
| 2025-03-05 | 4.89 | 4.85 | -0.04 | -0.82% | 4.72 | 4.90 | 109176 | 5231 | 4.99% |
| 2025-03-04 | 4.76 | 4.89 | 0.09 | 1.88% | 4.76 | 4.91 | 81333 | 3943 | 3.72% |
| 2025-03-03 | 4.77 | 4.80 | 0.07 | 1.48% | 4.75 | 4.90 | 85443 | 4131 | 3.91% |
| 2025-02-28 | 4.90 | 4.73 | -0.19 | -3.86% | 4.70 | 4.92 | 108949 | 5252 | 4.98% |
| 2025-02-27 | 4.99 | 4.92 | -0.09 | -1.80% | 4.81 | 5.02 | 105645 | 5175 | 4.83% |
| 2025-02-26 | 4.93 | 5.01 | 0.11 | 2.24% | 4.90 | 5.02 | 112021 | 5573 | 5.12% |
| 2025-02-25 | 4.86 | 4.90 | -0.01 | -0.20% | 4.83 | 4.98 | 104511 | 5134 | 4.78% |
| 2025-02-24 | 4.80 | 4.91 | 0.07 | 1.45% | 4.72 | 4.95 | 118767 | 5791 | 5.43% |
| 2025-02-21 | 4.90 | 4.84 | -0.09 | -1.83% | 4.78 | 4.94 | 116939 | 5645 | 5.34% |
| 2025-02-20 | 4.87 | 4.93 | 0.05 | 1.02% | 4.84 | 4.97 | 88882 | 4354 | 4.06% |
| 2025-02-19 | 4.82 | 4.88 | 0.06 | 1.24% | 4.78 | 4.92 | 102616 | 4988 | 4.69% |
| 2025-02-18 | 5.03 | 4.82 | -0.16 | -3.21% | 4.77 | 5.03 | 100253 | 4891 | 4.58% |
| 2025-02-17 | 4.89 | 4.98 | 0.10 | 2.05% | 4.85 | 5.05 | 118170 | 5865 | 5.40% |
| 2025-02-14 | 4.88 | 4.88 | 0.02 | 0.41% | 4.82 | 4.90 | 65654 | 3192 | 3.00% |
| 2025-02-13 | 4.95 | 4.86 | -0.07 | -1.42% | 4.85 | 4.98 | 80783 | 3952 | 3.69% |
| 2025-02-12 | 4.91 | 4.93 | 0.01 | 0.20% | 4.85 | 4.96 | 77386 | 3793 | 3.54% |
| 2025-02-11 | 4.95 | 4.92 | -0.03 | -0.61% | 4.82 | 4.98 | 97079 | 4735 | 4.44% |
| 2025-02-10 | 4.89 | 4.95 | 0.12 | 2.48% | 4.86 | 4.97 | 76688 | 3770 | 3.51% |
| 2025-02-07 | 4.82 | 4.83 | 0.03 | 0.63% | 4.77 | 4.93 | 91122 | 4425 | 4.16% |
| 2025-02-06 | 4.70 | 4.80 | 0.09 | 1.91% | 4.63 | 4.80 | 92068 | 4352 | 4.21% |
| 2025-02-05 | 4.62 | 4.71 | 0.17 | 3.74% | 4.55 | 4.73 | 99009 | 4635 | 4.53% |
| 2025-01-27 | 4.65 | 4.54 | -0.09 | -1.94% | 4.50 | 4.76 | 115408 | 5338 | 5.27% |
| 2025-01-24 | 4.56 | 4.63 | 0.09 | 1.98% | 4.43 | 4.65 | 89423 | 4073 | 4.09% |
| 2025-01-23 | 4.56 | 4.54 | 0.05 | 1.11% | 4.53 | 4.72 | 115532 | 5340 | 5.28% |
| 2025-01-22 | 4.48 | 4.49 | -0.03 | -0.66% | 4.40 | 4.57 | 91339 | 4108 | 4.17% |
| 2025-01-21 | 4.66 | 4.52 | -0.14 | -3.00% | 4.48 | 4.70 | 121317 | 5519 | 5.54% |
| 2025-01-20 | 4.62 | 4.66 | 0.08 | 1.75% | 4.47 | 4.71 | 111976 | 5178 | 5.12% |
| 2025-01-17 | 4.62 | 4.58 | -0.08 | -1.72% | 4.54 | 4.66 | 83212 | 3819 | 3.80% |
| 2025-01-16 | 4.66 | 4.66 | 0.02 | 0.43% | 4.59 | 4.74 | 92795 | 4331 | 4.24% |
| 2025-01-15 | 4.65 | 4.64 | -0.03 | -0.64% | 4.56 | 4.70 | 112720 | 5224 | 5.15% |
| 2025-01-14 | 4.43 | 4.67 | 0.34 | 7.85% | 4.40 | 4.68 | 149078 | 6767 | 6.81% |
| 2025-01-13 | 4.20 | 4.33 | 0.07 | 1.64% | 4.14 | 4.36 | 114568 | 4904 | 5.24% |
| 2025-01-10 | 4.41 | 4.26 | -0.20 | -4.48% | 4.25 | 4.50 | 143829 | 6296 | 6.57% |
| 2025-01-09 | 4.45 | 4.46 | 0.01 | 0.22% | 4.40 | 4.54 | 126148 | 5654 | 5.77% |
| 2025-01-08 | 4.46 | 4.45 | -0.04 | -0.89% | 4.30 | 4.54 | 164286 | 7266 | 7.51% |
| 2025-01-07 | 4.36 | 4.49 | 0.21 | 4.91% | 4.30 | 4.52 | 201356 | 8884 | 9.20% |
| 2025-01-06 | 4.30 | 4.28 | -0.16 | -3.60% | 4.12 | 4.45 | 191964 | 8253 | 8.77% |
| 2025-01-03 | 4.84 | 4.44 | -0.52 | -10.48% | 4.44 | 4.95 | 320411 | 14896 | 14.64% |
| 2025-01-02 | 4.92 | 4.96 | 0.12 | 2.48% | 4.92 | 5.75 | 384412 | 19738 | 17.57% |
| 2024-12-31 | 5.35 | 4.84 | -0.66 | -12.00% | 4.80 | 5.36 | 305997 | 15488 | 13.99% |
| 2024-12-30 | 5.77 | 5.50 | -0.37 | -6.30% | 5.28 | 5.89 | 587751 | 32820 | 26.86% |
| 2024-12-27 | 5.26 | 5.87 | 0.60 | 11.39% | 5.03 | 6.24 | 682130 | 38985 | 31.18% |
| 2024-12-26 | 5.11 | 5.27 | 0.01 | 0.19% | 5.11 | 5.36 | 143396 | 7517 | 6.55% |
| 2024-12-25 | 4.85 | 5.26 | 0.13 | 2.53% | 4.69 | 5.28 | 273960 | 13788 | 12.52% |