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 | 4.87 | 4.99 | 0.09 | 1.84% | 4.84 | 5.03 | 122589 | 6090 | 1.38% |
| 2025-04-02 | 4.90 | 4.90 | 0.01 | 0.20% | 4.85 | 4.95 | 79385 | 3903 | 0.90% |
| 2025-04-01 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.96 | 83576 | 4101 | 0.98% |
| 2025-03-31 | 4.94 | 4.85 | -0.11 | -2.22% | 4.82 | 4.96 | 97273 | 4750 | 1.14% |
| 2025-03-28 | 5.05 | 4.96 | -0.08 | -1.59% | 4.94 | 5.09 | 82845 | 4143 | 0.97% |
| 2025-03-27 | 5.05 | 5.04 | -0.03 | -0.59% | 4.97 | 5.10 | 87228 | 4402 | 1.02% |
| 2025-03-26 | 4.99 | 5.07 | 0.07 | 1.40% | 4.98 | 5.10 | 96847 | 4907 | 1.14% |
| 2025-03-25 | 4.97 | 5.00 | 0.02 | 0.40% | 4.93 | 5.03 | 93538 | 4655 | 1.10% |
| 2025-03-24 | 5.09 | 4.98 | -0.13 | -2.54% | 4.91 | 5.12 | 132089 | 6601 | 1.55% |
| 2025-03-21 | 5.15 | 5.11 | -0.07 | -1.35% | 5.09 | 5.19 | 97559 | 5007 | 1.14% |
| 2025-03-20 | 5.21 | 5.18 | -0.04 | -0.77% | 5.16 | 5.24 | 95785 | 4972 | 1.12% |
| 2025-03-19 | 5.26 | 5.22 | -0.04 | -0.76% | 5.19 | 5.27 | 101597 | 5304 | 1.19% |
| 2025-03-18 | 5.29 | 5.26 | -0.02 | -0.38% | 5.19 | 5.30 | 157977 | 8270 | 1.85% |
| 2025-03-17 | 5.30 | 5.28 | 0.03 | 0.57% | 5.21 | 5.34 | 172716 | 9090 | 2.02% |
| 2025-03-14 | 5.19 | 5.25 | 0.05 | 0.96% | 5.15 | 5.28 | 214588 | 11235 | 2.52% |
| 2025-03-13 | 5.20 | 5.20 | -0.02 | -0.38% | 5.13 | 5.25 | 188704 | 9748 | 2.21% |
| 2025-03-12 | 5.32 | 5.22 | -0.15 | -2.79% | 5.20 | 5.36 | 291107 | 15247 | 3.41% |
| 2025-03-11 | 5.15 | 5.37 | 0.22 | 4.27% | 5.07 | 5.46 | 533173 | 28282 | 6.25% |
| 2025-03-10 | 4.88 | 5.15 | 0.28 | 5.75% | 4.88 | 5.35 | 479396 | 24516 | 5.62% |
| 2025-03-07 | 4.87 | 4.87 | 0.00 | 0.00% | 4.82 | 4.92 | 127516 | 6202 | 1.49% |
| 2025-03-06 | 4.75 | 4.87 | 0.13 | 2.74% | 4.72 | 4.87 | 170001 | 8184 | 1.99% |
| 2025-03-05 | 4.83 | 4.74 | -0.09 | -1.86% | 4.69 | 4.84 | 152937 | 7232 | 1.79% |
| 2025-03-04 | 4.77 | 4.83 | 0.03 | 0.63% | 4.76 | 4.83 | 123210 | 5911 | 1.44% |
| 2025-03-03 | 4.77 | 4.80 | 0.03 | 0.63% | 4.75 | 4.90 | 180703 | 8748 | 2.12% |
| 2025-02-28 | 4.88 | 4.77 | -0.14 | -2.85% | 4.75 | 4.94 | 193048 | 9310 | 2.26% |
| 2025-02-27 | 4.93 | 4.91 | -0.01 | -0.20% | 4.82 | 4.99 | 153808 | 7532 | 1.80% |
| 2025-02-26 | 4.83 | 4.92 | 0.10 | 2.07% | 4.83 | 4.93 | 178310 | 8710 | 2.09% |
| 2025-02-25 | 4.87 | 4.82 | -0.07 | -1.43% | 4.77 | 4.88 | 139735 | 6747 | 1.64% |
| 2025-02-24 | 4.80 | 4.89 | 0.08 | 1.66% | 4.79 | 4.92 | 179094 | 8723 | 2.10% |
| 2025-02-21 | 4.87 | 4.81 | -0.05 | -1.03% | 4.76 | 4.94 | 158016 | 7628 | 1.85% |
| 2025-02-20 | 4.83 | 4.86 | 0.01 | 0.21% | 4.78 | 4.88 | 123299 | 5952 | 1.45% |
| 2025-02-19 | 4.77 | 4.85 | 0.09 | 1.89% | 4.75 | 4.85 | 98138 | 4704 | 1.15% |
| 2025-02-18 | 4.90 | 4.76 | -0.16 | -3.25% | 4.74 | 4.90 | 139184 | 6709 | 1.63% |
| 2025-02-17 | 4.85 | 4.92 | 0.08 | 1.65% | 4.81 | 4.94 | 167536 | 8171 | 1.96% |
| 2025-02-14 | 4.90 | 4.84 | -0.06 | -1.22% | 4.81 | 4.91 | 126095 | 6106 | 1.48% |
| 2025-02-13 | 4.91 | 4.90 | 0.02 | 0.41% | 4.88 | 4.99 | 185510 | 9146 | 2.17% |
| 2025-02-12 | 4.86 | 4.88 | 0.05 | 1.04% | 4.77 | 4.89 | 127314 | 6154 | 1.49% |
| 2025-02-11 | 4.93 | 4.83 | -0.10 | -2.03% | 4.77 | 4.95 | 138495 | 6664 | 1.62% |
| 2025-02-10 | 4.86 | 4.93 | 0.09 | 1.86% | 4.84 | 4.93 | 161545 | 7900 | 1.89% |
| 2025-02-07 | 4.77 | 4.84 | 0.07 | 1.47% | 4.76 | 4.91 | 197288 | 9574 | 2.31% |
| 2025-02-06 | 4.70 | 4.77 | 0.06 | 1.27% | 4.62 | 4.78 | 154587 | 7284 | 1.81% |
| 2025-02-05 | 4.76 | 4.71 | -0.01 | -0.21% | 4.68 | 4.80 | 120228 | 5703 | 1.41% |
| 2025-01-27 | 4.72 | 4.72 | 0.03 | 0.64% | 4.68 | 4.88 | 151954 | 7250 | 1.78% |
| 2025-01-24 | 4.65 | 4.69 | 0.06 | 1.30% | 4.61 | 4.71 | 104021 | 4855 | 1.22% |
| 2025-01-23 | 4.65 | 4.63 | 0.00 | 0.00% | 4.62 | 4.77 | 118979 | 5597 | 1.39% |
| 2025-01-22 | 4.67 | 4.63 | -0.05 | -1.07% | 4.56 | 4.67 | 101990 | 4698 | 1.20% |
| 2025-01-21 | 4.84 | 4.68 | -0.14 | -2.90% | 4.67 | 4.86 | 130742 | 6192 | 1.53% |
| 2025-01-20 | 4.80 | 4.82 | 0.05 | 1.05% | 4.72 | 4.87 | 95233 | 4585 | 1.12% |
| 2025-01-17 | 4.76 | 4.77 | -0.01 | -0.21% | 4.68 | 4.82 | 102182 | 4861 | 1.20% |
| 2025-01-16 | 4.75 | 4.78 | 0.06 | 1.27% | 4.72 | 4.88 | 114926 | 5505 | 1.35% |
| 2025-01-15 | 4.74 | 4.72 | -0.02 | -0.42% | 4.65 | 4.76 | 113977 | 5355 | 1.34% |
| 2025-01-14 | 4.60 | 4.74 | 0.17 | 3.72% | 4.57 | 4.75 | 102471 | 4789 | 1.20% |
| 2025-01-13 | 4.50 | 4.57 | 0.03 | 0.66% | 4.44 | 4.61 | 106173 | 4815 | 1.24% |
| 2025-01-10 | 4.69 | 4.54 | -0.17 | -3.61% | 4.54 | 4.75 | 89780 | 4163 | 1.05% |
| 2025-01-09 | 4.70 | 4.71 | -0.03 | -0.63% | 4.66 | 4.78 | 83363 | 3946 | 0.98% |
| 2025-01-08 | 4.80 | 4.74 | -0.05 | -1.04% | 4.61 | 4.80 | 111301 | 5250 | 1.30% |
| 2025-01-07 | 4.71 | 4.79 | 0.09 | 1.91% | 4.67 | 4.79 | 95084 | 4500 | 1.11% |
| 2025-01-06 | 4.68 | 4.70 | 0.00 | 0.00% | 4.55 | 4.76 | 120863 | 5652 | 1.42% |
| 2025-01-03 | 4.89 | 4.70 | -0.18 | -3.69% | 4.67 | 4.92 | 140015 | 6705 | 1.65% |
| 2025-01-02 | 5.07 | 4.88 | -0.19 | -3.75% | 4.83 | 5.15 | 165110 | 8268 | 1.92% |
| 2024-12-31 | 5.16 | 5.07 | -0.09 | -1.74% | 5.07 | 5.23 | 128636 | 6628 | 1.49% |
| 2024-12-30 | 5.29 | 5.16 | -0.14 | -2.64% | 5.14 | 5.33 | 106378 | 5508 | 1.23% |
| 2024-12-27 | 5.20 | 5.30 | 0.07 | 1.34% | 5.19 | 5.38 | 140149 | 7453 | 1.63% |
| 2024-12-26 | 5.25 | 5.23 | -0.07 | -1.32% | 5.21 | 5.37 | 119189 | 6282 | 1.38% |