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 | 4.69 | 4.77 | 0.03 | 0.63% | 4.69 | 4.79 | 79931 | 3813 | 1.66% |
| 2025-04-02 | 4.80 | 4.74 | -0.06 | -1.25% | 4.73 | 4.82 | 76299 | 3627 | 1.59% |
| 2025-04-01 | 4.74 | 4.80 | 0.05 | 1.05% | 4.74 | 4.87 | 137144 | 6602 | 2.85% |
| 2025-03-31 | 4.72 | 4.75 | 0.04 | 0.85% | 4.62 | 4.75 | 123299 | 5763 | 2.56% |
| 2025-03-28 | 4.87 | 4.71 | -0.13 | -2.69% | 4.67 | 4.87 | 183639 | 8676 | 3.82% |
| 2025-03-27 | 4.86 | 4.84 | -0.05 | -1.02% | 4.75 | 4.90 | 133175 | 6423 | 2.77% |
| 2025-03-26 | 4.79 | 4.89 | 0.09 | 1.88% | 4.76 | 4.94 | 168410 | 8220 | 3.50% |
| 2025-03-25 | 4.87 | 4.80 | -0.07 | -1.44% | 4.75 | 4.88 | 171849 | 8240 | 3.57% |
| 2025-03-24 | 5.06 | 4.87 | -0.18 | -3.56% | 4.79 | 5.07 | 278906 | 13684 | 5.80% |
| 2025-03-21 | 4.98 | 5.05 | 0.04 | 0.80% | 4.98 | 5.18 | 409061 | 20782 | 8.50% |
| 2025-03-20 | 4.96 | 5.01 | 0.06 | 1.21% | 4.93 | 5.08 | 264919 | 13308 | 5.50% |
| 2025-03-19 | 5.03 | 4.95 | -0.08 | -1.59% | 4.94 | 5.03 | 144721 | 7181 | 3.01% |
| 2025-03-18 | 5.03 | 5.03 | -0.02 | -0.40% | 4.96 | 5.07 | 242825 | 12144 | 5.05% |
| 2025-03-17 | 5.00 | 5.05 | 0.05 | 1.00% | 4.98 | 5.16 | 355731 | 18048 | 7.39% |
| 2025-03-14 | 4.89 | 5.00 | 0.10 | 2.04% | 4.89 | 5.04 | 341996 | 17055 | 7.11% |
| 2025-03-13 | 4.89 | 4.90 | 0.01 | 0.20% | 4.80 | 4.91 | 202430 | 9838 | 4.21% |
| 2025-03-12 | 4.79 | 4.89 | 0.10 | 2.09% | 4.78 | 4.94 | 300560 | 14595 | 6.25% |
| 2025-03-11 | 4.72 | 4.79 | 0.02 | 0.42% | 4.68 | 4.80 | 171437 | 8121 | 3.56% |
| 2025-03-10 | 4.76 | 4.77 | 0.03 | 0.63% | 4.72 | 4.79 | 99523 | 4725 | 2.07% |
| 2025-03-07 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.78 | 81310 | 3855 | 1.69% |
| 2025-03-06 | 4.77 | 4.77 | 0.01 | 0.21% | 4.71 | 4.81 | 121477 | 5786 | 2.52% |
| 2025-03-05 | 4.77 | 4.76 | 0.01 | 0.21% | 4.72 | 4.83 | 95148 | 4531 | 1.98% |
| 2025-03-04 | 4.75 | 4.75 | 0.00 | 0.00% | 4.65 | 4.76 | 115405 | 5425 | 2.40% |
| 2025-03-03 | 4.73 | 4.75 | 0.02 | 0.42% | 4.69 | 4.79 | 108039 | 5133 | 2.25% |
| 2025-02-28 | 4.80 | 4.73 | -0.08 | -1.66% | 4.70 | 4.84 | 157776 | 7540 | 3.28% |
| 2025-02-27 | 4.77 | 4.81 | 0.04 | 0.84% | 4.73 | 4.81 | 165554 | 7915 | 3.44% |
| 2025-02-26 | 4.75 | 4.77 | 0.00 | 0.00% | 4.74 | 4.80 | 128775 | 6130 | 2.68% |
| 2025-02-25 | 4.82 | 4.77 | -0.08 | -1.65% | 4.75 | 4.85 | 145109 | 6941 | 3.02% |
| 2025-02-24 | 4.83 | 4.85 | 0.07 | 1.46% | 4.83 | 4.97 | 228433 | 11149 | 4.75% |
| 2025-02-21 | 4.86 | 4.78 | -0.07 | -1.44% | 4.73 | 4.88 | 162643 | 7757 | 3.38% |
| 2025-02-20 | 4.84 | 4.85 | 0.02 | 0.41% | 4.79 | 4.87 | 109516 | 5299 | 2.28% |
| 2025-02-19 | 4.80 | 4.83 | 0.01 | 0.21% | 4.79 | 4.84 | 111909 | 5394 | 2.33% |
| 2025-02-18 | 4.98 | 4.82 | -0.16 | -3.21% | 4.81 | 4.98 | 189283 | 9213 | 3.93% |
| 2025-02-17 | 4.88 | 4.98 | 0.10 | 2.05% | 4.83 | 5.00 | 232637 | 11460 | 4.83% |
| 2025-02-14 | 4.92 | 4.88 | -0.04 | -0.81% | 4.83 | 4.95 | 170025 | 8311 | 3.53% |
| 2025-02-13 | 4.83 | 4.92 | 0.06 | 1.23% | 4.83 | 5.08 | 305639 | 15154 | 6.35% |
| 2025-02-12 | 4.86 | 4.86 | -0.01 | -0.21% | 4.78 | 4.90 | 133718 | 6458 | 2.78% |
| 2025-02-11 | 4.95 | 4.87 | -0.07 | -1.42% | 4.85 | 4.98 | 138659 | 6763 | 2.88% |
| 2025-02-10 | 4.82 | 4.94 | 0.13 | 2.70% | 4.82 | 4.95 | 198516 | 9701 | 4.13% |
| 2025-02-07 | 4.75 | 4.81 | 0.04 | 0.84% | 4.74 | 4.88 | 195330 | 9416 | 4.06% |
| 2025-02-06 | 4.73 | 4.77 | 0.03 | 0.63% | 4.65 | 4.77 | 128672 | 6078 | 2.67% |
| 2025-02-05 | 4.77 | 4.74 | 0.00 | 0.00% | 4.68 | 4.79 | 83137 | 3932 | 1.73% |
| 2025-01-27 | 4.80 | 4.74 | -0.01 | -0.21% | 4.74 | 4.83 | 90148 | 4313 | 1.87% |
| 2025-01-24 | 4.73 | 4.75 | 0.02 | 0.42% | 4.69 | 4.77 | 106055 | 5029 | 2.20% |
| 2025-01-23 | 4.80 | 4.73 | -0.02 | -0.42% | 4.73 | 4.88 | 147896 | 7104 | 3.07% |
| 2025-01-22 | 4.78 | 4.75 | -0.05 | -1.04% | 4.71 | 4.81 | 97868 | 4653 | 2.03% |
| 2025-01-21 | 4.90 | 4.80 | -0.11 | -2.24% | 4.78 | 4.98 | 170708 | 8229 | 3.55% |
| 2025-01-20 | 4.83 | 4.91 | 0.09 | 1.87% | 4.69 | 5.05 | 287360 | 13890 | 5.97% |
| 2025-01-17 | 4.83 | 4.82 | -0.22 | -4.37% | 4.78 | 4.89 | 325523 | 15721 | 6.76% |
| 2025-01-16 | 4.94 | 5.04 | 0.08 | 1.61% | 4.90 | 5.15 | 385004 | 19297 | 8.00% |
| 2025-01-15 | 4.86 | 4.96 | 0.05 | 1.02% | 4.80 | 5.02 | 375817 | 18541 | 7.81% |
| 2025-01-14 | 4.68 | 4.91 | 0.19 | 4.03% | 4.68 | 4.91 | 406325 | 19500 | 8.44% |
| 2025-01-13 | 5.03 | 4.72 | 0.14 | 3.06% | 4.68 | 5.04 | 434001 | 20935 | 9.02% |
| 2025-01-10 | 4.82 | 4.58 | -0.22 | -4.58% | 4.57 | 4.84 | 280882 | 13160 | 5.84% |
| 2025-01-09 | 4.85 | 4.80 | -0.14 | -2.83% | 4.76 | 4.91 | 524728 | 25276 | 10.90% |
| 2025-01-08 | 4.49 | 4.94 | 0.45 | 10.02% | 4.46 | 4.94 | 618272 | 30252 | 12.85% |
| 2025-01-07 | 4.44 | 4.49 | 0.05 | 1.13% | 4.39 | 4.50 | 111859 | 4974 | 2.32% |
| 2025-01-06 | 4.47 | 4.44 | -0.02 | -0.45% | 4.30 | 4.52 | 138821 | 6159 | 2.88% |
| 2025-01-03 | 4.75 | 4.46 | -0.30 | -6.30% | 4.43 | 4.79 | 214370 | 9733 | 4.45% |
| 2025-01-02 | 4.71 | 4.76 | 0.04 | 0.85% | 4.70 | 4.89 | 191097 | 9181 | 3.97% |
| 2024-12-31 | 4.85 | 4.72 | -0.11 | -2.28% | 4.72 | 4.90 | 157544 | 7545 | 3.27% |
| 2024-12-30 | 4.98 | 4.83 | -0.21 | -4.17% | 4.78 | 4.99 | 210392 | 10170 | 4.37% |
| 2024-12-27 | 4.84 | 5.04 | 0.22 | 4.56% | 4.75 | 5.08 | 292552 | 14561 | 6.08% |
| 2024-12-26 | 4.88 | 4.82 | 0.14 | 2.99% | 4.77 | 4.90 | 237953 | 11487 | 4.94% |
| 2024-12-25 | 4.82 | 4.68 | -0.17 | -3.51% | 4.57 | 4.82 | 220951 | 10310 | 4.59% |