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 | 4.52 | 4.62 | 0.07 | 1.54% | 4.51 | 4.62 | 80447 | 3691 | 1.32% |
| 2025-04-02 | 4.63 | 4.55 | -0.08 | -1.73% | 4.55 | 4.63 | 74891 | 3427 | 1.23% |
| 2025-04-01 | 4.54 | 4.63 | 0.10 | 2.21% | 4.53 | 4.67 | 103640 | 4802 | 1.70% |
| 2025-03-31 | 4.58 | 4.53 | -0.07 | -1.52% | 4.50 | 4.61 | 80584 | 3661 | 1.32% |
| 2025-03-28 | 4.65 | 4.60 | -0.07 | -1.50% | 4.57 | 4.66 | 79250 | 3650 | 1.30% |
| 2025-03-27 | 4.72 | 4.67 | -0.07 | -1.48% | 4.64 | 4.74 | 82561 | 3852 | 1.36% |
| 2025-03-26 | 4.65 | 4.74 | 0.08 | 1.72% | 4.62 | 4.74 | 82079 | 3862 | 1.35% |
| 2025-03-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.56 | 4.67 | 90240 | 4175 | 1.48% |
| 2025-03-24 | 4.74 | 4.62 | -0.11 | -2.33% | 4.55 | 4.75 | 115982 | 5376 | 1.90% |
| 2025-03-21 | 4.74 | 4.73 | -0.01 | -0.21% | 4.69 | 4.80 | 111282 | 5278 | 1.83% |
| 2025-03-20 | 4.74 | 4.74 | 0.01 | 0.21% | 4.72 | 4.75 | 72277 | 3420 | 1.19% |
| 2025-03-19 | 4.76 | 4.73 | -0.03 | -0.63% | 4.71 | 4.77 | 85362 | 4047 | 1.40% |
| 2025-03-18 | 4.74 | 4.76 | 0.02 | 0.42% | 4.68 | 4.77 | 93010 | 4393 | 1.53% |
| 2025-03-17 | 4.70 | 4.74 | 0.06 | 1.28% | 4.68 | 4.78 | 138775 | 6575 | 2.28% |
| 2025-03-14 | 4.57 | 4.68 | 0.11 | 2.41% | 4.56 | 4.68 | 141946 | 6574 | 2.33% |
| 2025-03-13 | 4.54 | 4.57 | 0.02 | 0.44% | 4.48 | 4.58 | 121252 | 5505 | 1.99% |
| 2025-03-12 | 4.53 | 4.55 | 0.02 | 0.44% | 4.51 | 4.57 | 88428 | 4017 | 1.45% |
| 2025-03-11 | 4.48 | 4.53 | 0.03 | 0.67% | 4.45 | 4.53 | 91953 | 4124 | 1.51% |
| 2025-03-10 | 4.45 | 4.50 | 0.04 | 0.90% | 4.45 | 4.58 | 101581 | 4589 | 1.67% |
| 2025-03-07 | 4.51 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 98921 | 4431 | 1.62% |
| 2025-03-06 | 4.51 | 4.51 | -0.01 | -0.22% | 4.46 | 4.54 | 94398 | 4242 | 1.55% |
| 2025-03-05 | 4.62 | 4.52 | -0.07 | -1.53% | 4.44 | 4.65 | 140165 | 6319 | 2.30% |
| 2025-03-04 | 4.62 | 4.59 | -0.05 | -1.08% | 4.56 | 4.63 | 96188 | 4407 | 1.58% |
| 2025-03-03 | 4.66 | 4.64 | 0.00 | 0.00% | 4.62 | 4.76 | 130226 | 6096 | 2.14% |
| 2025-02-28 | 4.63 | 4.64 | 0.00 | 0.00% | 4.62 | 4.75 | 170503 | 7987 | 2.80% |
| 2025-02-27 | 4.64 | 4.64 | 0.00 | 0.00% | 4.58 | 4.69 | 87603 | 4054 | 1.44% |
| 2025-02-26 | 4.59 | 4.64 | 0.08 | 1.75% | 4.59 | 4.69 | 95148 | 4408 | 1.56% |
| 2025-02-25 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.65 | 91029 | 4180 | 1.49% |
| 2025-02-24 | 4.55 | 4.60 | 0.04 | 0.88% | 4.54 | 4.64 | 114053 | 5256 | 1.87% |
| 2025-02-21 | 4.66 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 118651 | 5422 | 1.95% |
| 2025-02-20 | 4.64 | 4.66 | 0.02 | 0.43% | 4.61 | 4.68 | 76736 | 3567 | 1.26% |
| 2025-02-19 | 4.62 | 4.64 | 0.01 | 0.22% | 4.60 | 4.66 | 86848 | 4018 | 1.43% |
| 2025-02-18 | 4.79 | 4.63 | -0.16 | -3.34% | 4.62 | 4.80 | 129779 | 6097 | 2.13% |
| 2025-02-17 | 4.71 | 4.79 | 0.10 | 2.13% | 4.64 | 4.79 | 148537 | 7021 | 2.44% |
| 2025-02-14 | 4.79 | 4.69 | -0.10 | -2.09% | 4.68 | 4.79 | 117027 | 5518 | 1.92% |
| 2025-02-13 | 4.79 | 4.79 | 0.01 | 0.21% | 4.78 | 4.83 | 134914 | 6480 | 2.22% |
| 2025-02-12 | 4.75 | 4.78 | 0.03 | 0.63% | 4.71 | 4.79 | 107425 | 5107 | 1.76% |
| 2025-02-11 | 4.81 | 4.75 | -0.07 | -1.45% | 4.73 | 4.84 | 103846 | 4941 | 1.71% |
| 2025-02-10 | 4.76 | 4.82 | 0.09 | 1.90% | 4.74 | 4.82 | 137707 | 6579 | 2.26% |
| 2025-02-07 | 4.66 | 4.73 | 0.08 | 1.72% | 4.63 | 4.76 | 169206 | 7969 | 2.78% |
| 2025-02-06 | 4.58 | 4.65 | 0.05 | 1.09% | 4.54 | 4.65 | 131309 | 6048 | 2.16% |
| 2025-02-05 | 4.64 | 4.60 | 0.02 | 0.44% | 4.52 | 4.64 | 90334 | 4132 | 1.48% |
| 2025-01-27 | 4.71 | 4.58 | -0.11 | -2.35% | 4.58 | 4.75 | 145295 | 6793 | 2.39% |
| 2025-01-24 | 4.70 | 4.69 | 0.01 | 0.21% | 4.61 | 4.73 | 109359 | 5083 | 1.80% |
| 2025-01-23 | 4.70 | 4.68 | 0.02 | 0.43% | 4.66 | 4.78 | 131589 | 6209 | 2.16% |
| 2025-01-22 | 4.69 | 4.66 | -0.06 | -1.27% | 4.64 | 4.71 | 94075 | 4390 | 1.54% |
| 2025-01-21 | 4.82 | 4.72 | -0.05 | -1.05% | 4.66 | 4.88 | 152654 | 7197 | 2.51% |
| 2025-01-20 | 4.69 | 4.77 | 0.09 | 1.92% | 4.63 | 4.81 | 191440 | 9079 | 3.14% |
| 2025-01-17 | 4.70 | 4.68 | -0.05 | -1.06% | 4.64 | 4.76 | 126819 | 5947 | 2.08% |
| 2025-01-16 | 4.73 | 4.73 | 0.02 | 0.42% | 4.68 | 4.81 | 174547 | 8292 | 2.87% |
| 2025-01-15 | 4.79 | 4.71 | -0.09 | -1.88% | 4.68 | 4.80 | 149492 | 7056 | 2.45% |
| 2025-01-14 | 4.63 | 4.80 | 0.15 | 3.23% | 4.60 | 4.81 | 243623 | 11508 | 4.00% |
| 2025-01-13 | 4.62 | 4.65 | 0.06 | 1.31% | 4.60 | 4.84 | 173633 | 8169 | 2.85% |
| 2025-01-10 | 4.85 | 4.59 | -0.29 | -5.94% | 4.58 | 4.86 | 220602 | 10376 | 3.62% |
| 2025-01-09 | 4.69 | 4.88 | 0.14 | 2.95% | 4.64 | 4.99 | 310016 | 14968 | 5.09% |
| 2025-01-08 | 4.74 | 4.74 | -0.09 | -1.86% | 4.58 | 4.76 | 242698 | 11328 | 3.98% |
| 2025-01-07 | 4.82 | 4.83 | 0.10 | 2.11% | 4.67 | 4.94 | 253412 | 12137 | 4.16% |
| 2025-01-06 | 4.90 | 4.73 | -0.52 | -9.90% | 4.73 | 4.99 | 371548 | 17854 | 6.10% |
| 2025-01-03 | 5.63 | 5.25 | -0.58 | -9.95% | 5.25 | 5.69 | 383822 | 20562 | 6.30% |
| 2025-01-02 | 5.88 | 5.83 | 0.26 | 4.67% | 5.63 | 6.10 | 751298 | 43988 | 12.34% |
| 2024-12-31 | 5.30 | 5.57 | 0.51 | 10.08% | 5.27 | 5.57 | 251129 | 13735 | 4.12% |
| 2024-12-30 | 5.20 | 5.06 | -0.07 | -1.36% | 5.03 | 5.24 | 116296 | 5916 | 1.91% |
| 2024-12-27 | 5.09 | 5.13 | 0.04 | 0.79% | 5.06 | 5.18 | 125508 | 6450 | 2.06% |
| 2024-12-26 | 5.05 | 5.09 | -0.02 | -0.39% | 5.02 | 5.20 | 124020 | 6349 | 2.04% |
| 2024-12-25 | 5.44 | 5.11 | -0.38 | -6.92% | 5.07 | 5.50 | 220762 | 11415 | 3.62% |