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 | 4.76 | 4.84 | 0.04 | 0.83% | 4.76 | 4.86 | 72649 | 3505 | 0.73% |
| 2025-04-02 | 4.84 | 4.80 | -0.06 | -1.23% | 4.79 | 4.88 | 80626 | 3886 | 0.81% |
| 2025-04-01 | 4.70 | 4.86 | 0.18 | 3.85% | 4.69 | 4.94 | 166284 | 8013 | 1.67% |
| 2025-03-31 | 4.75 | 4.68 | -0.07 | -1.47% | 4.65 | 4.78 | 117230 | 5521 | 1.18% |
| 2025-03-28 | 4.88 | 4.75 | -0.14 | -2.86% | 4.75 | 4.91 | 165050 | 7938 | 1.66% |
| 2025-03-27 | 4.85 | 4.89 | 0.02 | 0.41% | 4.77 | 4.95 | 180409 | 8778 | 1.82% |
| 2025-03-26 | 4.82 | 4.87 | 0.03 | 0.62% | 4.80 | 4.90 | 142021 | 6899 | 1.43% |
| 2025-03-25 | 4.88 | 4.84 | -0.03 | -0.62% | 4.78 | 4.89 | 111600 | 5388 | 1.12% |
| 2025-03-24 | 4.80 | 4.87 | 0.06 | 1.25% | 4.78 | 4.92 | 164994 | 8012 | 1.66% |
| 2025-03-21 | 4.83 | 4.81 | -0.02 | -0.41% | 4.78 | 4.87 | 111433 | 5380 | 1.12% |
| 2025-03-20 | 4.88 | 4.83 | -0.03 | -0.62% | 4.81 | 4.89 | 111339 | 5384 | 1.12% |
| 2025-03-19 | 4.87 | 4.86 | -0.04 | -0.82% | 4.84 | 4.90 | 120989 | 5888 | 1.22% |
| 2025-03-18 | 4.96 | 4.90 | -0.07 | -1.41% | 4.85 | 4.97 | 161772 | 7932 | 1.63% |
| 2025-03-17 | 4.78 | 4.97 | 0.20 | 4.19% | 4.78 | 5.23 | 387586 | 19364 | 3.90% |
| 2025-03-14 | 4.70 | 4.77 | 0.04 | 0.85% | 4.70 | 4.78 | 152100 | 7222 | 1.53% |
| 2025-03-13 | 4.82 | 4.73 | -0.07 | -1.46% | 4.68 | 4.84 | 177186 | 8402 | 1.78% |
| 2025-03-12 | 4.82 | 4.80 | -0.06 | -1.23% | 4.77 | 4.88 | 239103 | 11479 | 2.41% |
| 2025-03-11 | 4.93 | 4.86 | -0.17 | -3.38% | 4.68 | 4.95 | 408059 | 19707 | 4.11% |
| 2025-03-10 | 5.47 | 5.03 | 0.05 | 1.00% | 5.02 | 5.47 | 790643 | 41009 | 7.96% |
| 2025-03-07 | 4.98 | 4.98 | 0.45 | 9.93% | 4.98 | 4.98 | 45156 | 2248 | 0.45% |
| 2025-02-20 | 4.35 | 4.53 | 0.16 | 3.66% | 4.33 | 4.57 | 183907 | 8268 | 1.85% |
| 2025-02-19 | 4.40 | 4.37 | 0.01 | 0.23% | 4.34 | 4.40 | 53908 | 2353 | 0.54% |
| 2025-02-18 | 4.46 | 4.36 | -0.09 | -2.02% | 4.35 | 4.47 | 77076 | 3401 | 0.78% |
| 2025-02-17 | 4.40 | 4.45 | 0.06 | 1.37% | 4.38 | 4.47 | 65833 | 2918 | 0.66% |
| 2025-02-14 | 4.44 | 4.39 | -0.01 | -0.23% | 4.37 | 4.45 | 48144 | 2118 | 0.48% |
| 2025-02-13 | 4.46 | 4.40 | -0.05 | -1.12% | 4.40 | 4.48 | 56931 | 2521 | 0.57% |
| 2025-02-12 | 4.42 | 4.45 | 0.02 | 0.45% | 4.40 | 4.45 | 59305 | 2628 | 0.60% |
| 2025-02-11 | 4.42 | 4.43 | 0.01 | 0.23% | 4.39 | 4.44 | 48118 | 2123 | 0.48% |
| 2025-02-10 | 4.36 | 4.42 | 0.06 | 1.38% | 4.36 | 4.44 | 66765 | 2943 | 0.67% |
| 2025-02-07 | 4.32 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 88894 | 3869 | 0.89% |
| 2025-02-06 | 4.29 | 4.31 | 0.02 | 0.47% | 4.21 | 4.31 | 55508 | 2372 | 0.56% |
| 2025-02-05 | 4.31 | 4.29 | 0.00 | 0.00% | 4.26 | 4.34 | 45069 | 1935 | 0.45% |
| 2025-01-27 | 4.27 | 4.29 | 0.02 | 0.47% | 4.27 | 4.37 | 74721 | 3230 | 0.75% |
| 2025-01-24 | 4.29 | 4.27 | -0.02 | -0.47% | 4.24 | 4.30 | 46725 | 1995 | 0.47% |
| 2025-01-23 | 4.28 | 4.29 | 0.02 | 0.47% | 4.28 | 4.38 | 48946 | 2120 | 0.49% |
| 2025-01-22 | 4.29 | 4.27 | -0.02 | -0.47% | 4.25 | 4.30 | 37803 | 1612 | 0.38% |
| 2025-01-21 | 4.34 | 4.29 | -0.05 | -1.15% | 4.28 | 4.37 | 42437 | 1833 | 0.43% |
| 2025-01-20 | 4.34 | 4.34 | 0.05 | 1.17% | 4.26 | 4.36 | 64580 | 2787 | 0.65% |
| 2025-01-17 | 4.32 | 4.29 | -0.02 | -0.46% | 4.26 | 4.32 | 32579 | 1397 | 0.33% |
| 2025-01-16 | 4.29 | 4.31 | 0.04 | 0.94% | 4.28 | 4.34 | 53943 | 2325 | 0.54% |
| 2025-01-15 | 4.26 | 4.27 | 0.00 | 0.00% | 4.21 | 4.28 | 58222 | 2478 | 0.59% |
| 2025-01-14 | 4.15 | 4.27 | 0.11 | 2.64% | 4.14 | 4.27 | 70841 | 2991 | 0.71% |
| 2025-01-13 | 4.13 | 4.16 | 0.03 | 0.73% | 4.06 | 4.18 | 43727 | 1805 | 0.44% |
| 2025-01-10 | 4.23 | 4.13 | -0.10 | -2.36% | 4.13 | 4.24 | 42073 | 1760 | 0.42% |
| 2025-01-09 | 4.25 | 4.23 | -0.03 | -0.70% | 4.20 | 4.26 | 43549 | 1843 | 0.44% |
| 2025-01-08 | 4.25 | 4.26 | 0.00 | 0.00% | 4.14 | 4.27 | 60212 | 2539 | 0.61% |
| 2025-01-07 | 4.24 | 4.26 | 0.03 | 0.71% | 4.19 | 4.26 | 46739 | 1975 | 0.47% |
| 2025-01-06 | 4.23 | 4.23 | 0.00 | 0.00% | 4.12 | 4.25 | 67437 | 2834 | 0.68% |
| 2025-01-03 | 4.38 | 4.23 | -0.14 | -3.20% | 4.21 | 4.40 | 88323 | 3788 | 0.89% |
| 2025-01-02 | 4.45 | 4.37 | -0.06 | -1.35% | 4.33 | 4.49 | 83617 | 3693 | 0.84% |
| 2024-12-31 | 4.50 | 4.43 | -0.05 | -1.12% | 4.42 | 4.54 | 68749 | 3074 | 0.69% |
| 2024-12-30 | 4.58 | 4.48 | -0.11 | -2.40% | 4.46 | 4.60 | 111028 | 4986 | 1.12% |
| 2024-12-27 | 4.51 | 4.59 | 0.09 | 2.00% | 4.50 | 4.60 | 98495 | 4497 | 0.99% |
| 2024-12-26 | 4.54 | 4.50 | -0.06 | -1.32% | 4.49 | 4.58 | 79703 | 3610 | 0.80% |