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 | 4.91 | 0.03 | 0.61% | 4.82 | 4.93 | 52348 | 2553 | 0.68% |
| 2025-04-02 | 4.86 | 4.88 | 0.03 | 0.62% | 4.81 | 4.97 | 49463 | 2427 | 0.64% |
| 2025-04-01 | 4.77 | 4.85 | 0.12 | 2.54% | 4.77 | 4.93 | 62782 | 3053 | 0.81% |
| 2025-03-31 | 4.89 | 4.73 | -0.16 | -3.27% | 4.60 | 4.89 | 99175 | 4680 | 1.28% |
| 2025-03-28 | 5.01 | 4.89 | -0.09 | -1.81% | 4.86 | 5.01 | 40715 | 2003 | 0.53% |
| 2025-03-27 | 4.95 | 4.98 | 0.02 | 0.40% | 4.89 | 5.03 | 47709 | 2369 | 0.62% |
| 2025-03-26 | 4.90 | 4.96 | 0.02 | 0.40% | 4.88 | 4.98 | 43683 | 2160 | 0.56% |
| 2025-03-25 | 5.05 | 4.94 | -0.15 | -2.95% | 4.88 | 5.06 | 79176 | 3914 | 1.02% |
| 2025-03-24 | 5.16 | 5.09 | 0.01 | 0.20% | 4.96 | 5.40 | 125052 | 6400 | 1.61% |
| 2025-03-21 | 5.14 | 5.08 | -0.10 | -1.93% | 5.04 | 5.20 | 93424 | 4770 | 1.21% |
| 2025-03-20 | 5.19 | 5.18 | -0.02 | -0.38% | 5.17 | 5.28 | 76794 | 4006 | 0.99% |
| 2025-03-19 | 5.15 | 5.20 | 0.05 | 0.97% | 5.11 | 5.49 | 141054 | 7455 | 1.82% |
| 2025-03-18 | 5.22 | 5.15 | -0.08 | -1.53% | 5.13 | 5.25 | 74692 | 3853 | 0.96% |
| 2025-03-17 | 5.24 | 5.23 | -0.01 | -0.19% | 5.19 | 5.33 | 99606 | 5234 | 1.29% |
| 2025-03-14 | 5.10 | 5.24 | 0.11 | 2.14% | 5.07 | 5.24 | 99737 | 5164 | 1.29% |
| 2025-03-13 | 5.21 | 5.13 | -0.08 | -1.54% | 5.06 | 5.21 | 86833 | 4439 | 1.12% |
| 2025-03-12 | 5.12 | 5.21 | 0.12 | 2.36% | 5.09 | 5.28 | 112809 | 5848 | 1.46% |
| 2025-03-11 | 5.04 | 5.09 | 0.01 | 0.20% | 4.96 | 5.09 | 87449 | 4383 | 1.13% |
| 2025-03-10 | 5.04 | 5.08 | 0.07 | 1.40% | 4.95 | 5.12 | 121047 | 6089 | 1.56% |
| 2025-03-07 | 5.13 | 5.01 | -0.12 | -2.34% | 4.97 | 5.19 | 123396 | 6278 | 1.59% |
| 2025-03-06 | 4.96 | 5.13 | 0.13 | 2.60% | 4.96 | 5.27 | 182300 | 9408 | 2.35% |
| 2025-03-05 | 4.88 | 5.00 | 0.11 | 2.25% | 4.88 | 5.00 | 135704 | 6724 | 1.75% |
| 2025-03-04 | 4.94 | 4.89 | -0.05 | -1.01% | 4.85 | 4.96 | 99708 | 4886 | 1.29% |
| 2025-03-03 | 4.78 | 4.94 | 0.14 | 2.92% | 4.73 | 5.08 | 192619 | 9470 | 2.49% |
| 2025-02-28 | 4.92 | 4.80 | -0.12 | -2.44% | 4.78 | 4.92 | 113681 | 5491 | 1.47% |
| 2025-02-27 | 4.85 | 4.92 | 0.09 | 1.86% | 4.76 | 4.93 | 155552 | 7559 | 2.01% |
| 2025-02-26 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.91 | 112558 | 5438 | 1.45% |
| 2025-02-25 | 4.75 | 4.81 | 0.00 | 0.00% | 4.72 | 4.93 | 124333 | 5988 | 1.60% |
| 2025-02-24 | 4.66 | 4.81 | 0.18 | 3.89% | 4.66 | 4.93 | 185839 | 8926 | 2.40% |
| 2025-02-21 | 4.63 | 4.63 | -0.03 | -0.64% | 4.60 | 4.69 | 88152 | 4085 | 1.14% |
| 2025-02-20 | 4.68 | 4.66 | 0.02 | 0.43% | 4.63 | 4.78 | 102449 | 4812 | 1.32% |
| 2025-02-19 | 4.62 | 4.64 | 0.03 | 0.65% | 4.55 | 4.65 | 96916 | 4454 | 1.25% |
| 2025-02-18 | 4.79 | 4.61 | -0.20 | -4.16% | 4.59 | 4.80 | 179502 | 8357 | 2.32% |
| 2025-02-17 | 4.97 | 4.81 | -0.06 | -1.23% | 4.74 | 5.01 | 305047 | 14871 | 3.94% |
| 2025-02-13 | 4.88 | 4.87 | -0.05 | -1.02% | 4.80 | 4.94 | 123310 | 5998 | 1.59% |
| 2025-02-12 | 4.85 | 4.92 | 0.04 | 0.82% | 4.78 | 4.94 | 172133 | 8372 | 2.22% |
| 2025-02-11 | 4.78 | 4.88 | 0.06 | 1.24% | 4.75 | 4.96 | 298523 | 14543 | 3.85% |
| 2025-02-10 | 4.50 | 4.82 | 0.32 | 7.11% | 4.49 | 4.94 | 398242 | 18818 | 5.14% |
| 2025-02-07 | 4.49 | 4.50 | 0.00 | 0.00% | 4.46 | 4.54 | 182944 | 8221 | 2.36% |
| 2025-02-06 | 4.47 | 4.50 | 0.02 | 0.45% | 4.40 | 4.50 | 179006 | 7995 | 2.31% |
| 2025-02-05 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.55 | 139746 | 6283 | 1.80% |
| 2025-01-27 | 4.53 | 4.51 | 0.01 | 0.22% | 4.50 | 4.70 | 169532 | 7752 | 2.19% |
| 2025-01-24 | 4.62 | 4.50 | -0.12 | -2.60% | 4.48 | 4.65 | 206532 | 9336 | 2.67% |
| 2025-01-23 | 4.58 | 4.62 | 0.09 | 1.99% | 4.58 | 4.80 | 302134 | 14194 | 3.90% |
| 2025-01-22 | 4.58 | 4.53 | -0.05 | -1.09% | 4.53 | 4.68 | 235027 | 10789 | 3.03% |
| 2025-01-21 | 4.77 | 4.58 | -0.21 | -4.38% | 4.48 | 4.82 | 397846 | 18253 | 5.13% |
| 2025-01-20 | 4.75 | 4.79 | -0.09 | -1.84% | 4.65 | 4.98 | 377945 | 18082 | 4.88% |
| 2025-01-17 | 5.15 | 4.88 | -0.20 | -3.94% | 4.88 | 5.38 | 533057 | 26929 | 6.88% |
| 2025-01-16 | 4.75 | 5.08 | 0.28 | 5.83% | 4.70 | 5.28 | 698826 | 34919 | 9.02% |
| 2025-01-15 | 4.71 | 4.80 | -0.03 | -0.62% | 4.58 | 5.00 | 566596 | 26974 | 7.31% |
| 2025-01-14 | 4.55 | 4.83 | 0.19 | 4.09% | 4.55 | 4.90 | 669828 | 31612 | 8.64% |
| 2025-01-13 | 4.70 | 4.64 | -0.11 | -2.32% | 4.40 | 4.84 | 716952 | 32907 | 9.25% |
| 2025-01-10 | 4.36 | 4.75 | 0.43 | 9.95% | 4.36 | 4.75 | 513804 | 23729 | 6.63% |
| 2025-01-09 | 4.53 | 4.32 | -0.20 | -4.42% | 4.19 | 4.70 | 695719 | 30324 | 8.98% |
| 2025-01-08 | 4.33 | 4.52 | -0.21 | -4.44% | 4.33 | 4.71 | 875596 | 39343 | 11.30% |
| 2025-01-07 | 4.73 | 4.73 | -0.53 | -10.08% | 4.73 | 4.73 | 95425 | 4513 | 1.23% |
| 2025-01-06 | 5.26 | 5.26 | -0.58 | -9.93% | 5.26 | 5.74 | 731774 | 38933 | 9.44% |
| 2025-01-03 | 5.60 | 5.84 | 0.53 | 9.98% | 4.87 | 5.84 | 1220277 | 69459 | 15.75% |
| 2025-01-02 | 5.27 | 5.31 | 0.48 | 9.94% | 5.27 | 5.31 | 215206 | 11414 | 2.78% |
| 2024-12-31 | 4.39 | 4.83 | 0.44 | 10.02% | 4.30 | 4.83 | 912129 | 42364 | 11.77% |
| 2024-12-30 | 4.07 | 4.39 | 0.40 | 10.03% | 4.04 | 4.39 | 387019 | 16405 | 4.99% |
| 2024-12-27 | 4.15 | 3.99 | -0.15 | -3.62% | 3.95 | 4.30 | 400317 | 16461 | 5.17% |
| 2024-12-26 | 3.88 | 4.14 | 0.24 | 6.15% | 3.80 | 4.15 | 316121 | 12656 | 4.08% |
| 2024-12-25 | 3.98 | 3.90 | -0.09 | -2.26% | 3.80 | 4.00 | 175271 | 6803 | 2.26% |