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 | 4.53 | 4.63 | 0.06 | 1.31% | 4.52 | 4.72 | 283953 | 13223 | 1.37% |
| 2025-04-02 | 4.56 | 4.57 | -0.01 | -0.22% | 4.53 | 4.59 | 186438 | 8506 | 0.90% |
| 2025-04-01 | 4.70 | 4.58 | -0.13 | -2.76% | 4.52 | 4.71 | 320496 | 14654 | 1.54% |
| 2025-03-31 | 4.78 | 4.71 | -0.08 | -1.67% | 4.69 | 4.82 | 186017 | 8827 | 0.90% |
| 2025-03-28 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.81 | 152220 | 7265 | 0.73% |
| 2025-03-27 | 4.78 | 4.78 | 0.01 | 0.21% | 4.71 | 4.83 | 152699 | 7290 | 0.74% |
| 2025-03-26 | 4.74 | 4.77 | 0.02 | 0.42% | 4.74 | 4.85 | 177690 | 8531 | 0.86% |
| 2025-03-25 | 4.78 | 4.75 | -0.03 | -0.63% | 4.71 | 4.79 | 158227 | 7513 | 0.76% |
| 2025-03-24 | 4.81 | 4.78 | -0.05 | -1.04% | 4.72 | 4.84 | 189804 | 9056 | 0.91% |
| 2025-03-21 | 4.88 | 4.83 | -0.07 | -1.43% | 4.81 | 4.89 | 161944 | 7852 | 0.78% |
| 2025-03-20 | 4.90 | 4.90 | 0.00 | 0.00% | 4.88 | 4.94 | 157775 | 7753 | 0.76% |
| 2025-03-19 | 4.93 | 4.90 | -0.02 | -0.41% | 4.89 | 4.94 | 134178 | 6581 | 0.65% |
| 2025-03-18 | 4.95 | 4.92 | -0.03 | -0.61% | 4.90 | 4.98 | 135196 | 6649 | 0.65% |
| 2025-03-17 | 4.97 | 4.95 | 0.04 | 0.81% | 4.92 | 5.02 | 279170 | 13829 | 1.34% |
| 2025-03-14 | 4.82 | 4.91 | 0.11 | 2.29% | 4.80 | 4.93 | 264641 | 12913 | 1.27% |
| 2025-03-13 | 4.83 | 4.80 | -0.03 | -0.62% | 4.77 | 4.83 | 160356 | 7697 | 0.77% |
| 2025-03-12 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 155569 | 7523 | 0.75% |
| 2025-03-11 | 4.84 | 4.87 | 0.00 | 0.00% | 4.79 | 4.87 | 164203 | 7921 | 0.79% |
| 2025-03-10 | 4.93 | 4.87 | -0.05 | -1.02% | 4.83 | 4.94 | 264999 | 12899 | 1.28% |
| 2025-03-07 | 5.04 | 4.92 | -0.16 | -3.15% | 4.90 | 5.05 | 299215 | 14756 | 1.44% |
| 2025-03-06 | 4.90 | 5.08 | 0.20 | 4.10% | 4.86 | 5.09 | 415254 | 20752 | 2.00% |
| 2025-03-05 | 5.04 | 4.88 | -0.15 | -2.98% | 4.86 | 5.04 | 323135 | 15858 | 1.56% |
| 2025-03-04 | 5.09 | 5.03 | -0.07 | -1.37% | 5.00 | 5.10 | 186294 | 9385 | 0.90% |
| 2025-03-03 | 5.16 | 5.10 | -0.04 | -0.78% | 5.06 | 5.28 | 270018 | 13930 | 1.30% |
| 2025-02-28 | 5.29 | 5.14 | -0.16 | -3.02% | 5.12 | 5.32 | 298664 | 15517 | 1.44% |
| 2025-02-27 | 5.19 | 5.30 | 0.10 | 1.92% | 5.15 | 5.32 | 346703 | 18268 | 1.67% |
| 2025-02-26 | 5.06 | 5.20 | 0.17 | 3.38% | 5.05 | 5.20 | 359841 | 18437 | 1.73% |
| 2025-02-25 | 5.05 | 5.03 | -0.07 | -1.37% | 5.00 | 5.13 | 297900 | 15130 | 1.44% |
| 2025-02-24 | 4.99 | 5.10 | 0.12 | 2.41% | 4.98 | 5.14 | 324038 | 16483 | 1.56% |
| 2025-02-21 | 4.93 | 4.98 | 0.07 | 1.43% | 4.88 | 5.15 | 514798 | 25854 | 2.48% |
| 2025-02-20 | 4.97 | 4.91 | -0.07 | -1.41% | 4.89 | 4.99 | 248823 | 12254 | 1.20% |
| 2025-02-19 | 4.90 | 4.98 | 0.08 | 1.63% | 4.88 | 5.01 | 246719 | 12176 | 1.19% |
| 2025-02-18 | 5.01 | 4.90 | -0.11 | -2.20% | 4.87 | 5.02 | 224638 | 11072 | 1.08% |
| 2025-02-17 | 4.99 | 5.01 | 0.03 | 0.60% | 4.93 | 5.06 | 256852 | 12858 | 1.24% |
| 2025-02-14 | 5.02 | 4.98 | -0.05 | -0.99% | 4.88 | 5.05 | 312437 | 15468 | 1.51% |
| 2025-02-13 | 5.00 | 5.03 | 0.02 | 0.40% | 4.93 | 5.16 | 446647 | 22577 | 2.15% |
| 2025-02-12 | 4.88 | 5.01 | 0.11 | 2.24% | 4.77 | 5.02 | 430414 | 21022 | 2.07% |
| 2025-02-11 | 4.91 | 4.90 | 0.01 | 0.20% | 4.84 | 4.94 | 396101 | 19367 | 1.91% |
| 2025-02-10 | 4.75 | 4.89 | 0.14 | 2.95% | 4.74 | 4.94 | 453946 | 22140 | 2.19% |
| 2025-02-07 | 4.68 | 4.75 | 0.05 | 1.06% | 4.67 | 4.82 | 358486 | 17098 | 1.73% |
| 2025-02-06 | 4.71 | 4.70 | -0.01 | -0.21% | 4.59 | 4.73 | 251273 | 11714 | 1.21% |
| 2025-02-05 | 4.76 | 4.71 | -0.04 | -0.84% | 4.66 | 4.79 | 211617 | 9940 | 1.02% |
| 2025-01-27 | 4.78 | 4.75 | -0.01 | -0.21% | 4.74 | 4.86 | 233648 | 11166 | 1.13% |
| 2025-01-24 | 4.71 | 4.76 | 0.01 | 0.21% | 4.69 | 4.81 | 220618 | 10487 | 1.06% |
| 2025-01-23 | 4.80 | 4.75 | -0.03 | -0.63% | 4.74 | 4.91 | 351853 | 16968 | 1.70% |
| 2025-01-22 | 4.89 | 4.78 | -0.16 | -3.24% | 4.76 | 4.90 | 307159 | 14762 | 1.48% |
| 2025-01-21 | 4.92 | 4.94 | 0.06 | 1.23% | 4.87 | 5.01 | 510872 | 25218 | 2.46% |
| 2025-01-20 | 4.88 | 4.88 | -0.18 | -3.56% | 4.76 | 4.96 | 541507 | 26357 | 2.61% |
| 2025-01-17 | 4.85 | 5.06 | 0.17 | 3.48% | 4.82 | 5.12 | 499464 | 25121 | 2.41% |
| 2025-01-16 | 4.91 | 4.89 | -0.03 | -0.61% | 4.84 | 5.01 | 286358 | 14087 | 1.38% |
| 2025-01-15 | 4.85 | 4.92 | 0.08 | 1.65% | 4.77 | 5.00 | 311185 | 15232 | 1.50% |
| 2025-01-14 | 4.75 | 4.84 | 0.09 | 1.89% | 4.72 | 4.87 | 279145 | 13409 | 1.34% |
| 2025-01-13 | 4.56 | 4.75 | 0.15 | 3.26% | 4.54 | 4.77 | 370857 | 17468 | 1.79% |
| 2025-01-10 | 4.76 | 4.60 | -0.15 | -3.16% | 4.58 | 4.79 | 329351 | 15294 | 1.59% |
| 2025-01-09 | 4.70 | 4.75 | 0.01 | 0.21% | 4.68 | 4.78 | 205804 | 9761 | 0.99% |
| 2025-01-08 | 4.85 | 4.74 | -0.11 | -2.27% | 4.61 | 4.85 | 388003 | 18286 | 1.87% |
| 2025-01-07 | 4.86 | 4.85 | -0.01 | -0.21% | 4.78 | 4.89 | 369862 | 17875 | 1.78% |
| 2025-01-06 | 5.05 | 4.86 | -0.23 | -4.52% | 4.81 | 5.05 | 511723 | 25042 | 2.47% |
| 2025-01-03 | 5.14 | 5.09 | -0.03 | -0.59% | 5.04 | 5.22 | 571946 | 29309 | 2.76% |
| 2025-01-02 | 5.15 | 5.12 | 0.02 | 0.39% | 5.10 | 5.28 | 713855 | 37110 | 3.44% |
| 2024-12-31 | 5.05 | 5.10 | 0.03 | 0.59% | 5.05 | 5.15 | 517052 | 26401 | 2.49% |
| 2024-12-30 | 5.03 | 5.07 | 0.02 | 0.40% | 5.00 | 5.08 | 319920 | 16124 | 1.54% |
| 2024-12-27 | 5.00 | 5.05 | 0.05 | 1.00% | 4.97 | 5.14 | 380056 | 19271 | 1.83% |
| 2024-12-26 | 4.99 | 5.00 | 0.00 | 0.00% | 4.97 | 5.07 | 316729 | 15920 | 1.53% |