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 | 4.76 | 0.01 | 0.21% | 4.69 | 4.79 | 38186 | 1812 | 1.19% |
| 2025-04-02 | 4.75 | 4.75 | 0.00 | 0.00% | 4.70 | 4.80 | 29996 | 1427 | 0.93% |
| 2025-04-01 | 4.62 | 4.75 | 0.17 | 3.71% | 4.62 | 4.80 | 68840 | 3255 | 2.14% |
| 2025-03-31 | 4.65 | 4.58 | -0.12 | -2.55% | 4.56 | 4.68 | 50351 | 2324 | 1.57% |
| 2025-03-28 | 4.81 | 4.70 | -0.12 | -2.49% | 4.64 | 4.82 | 53992 | 2561 | 1.68% |
| 2025-03-27 | 4.81 | 4.82 | -0.01 | -0.21% | 4.75 | 4.91 | 66169 | 3181 | 2.06% |
| 2025-03-26 | 4.72 | 4.83 | 0.07 | 1.47% | 4.72 | 4.86 | 70130 | 3381 | 2.18% |
| 2025-03-25 | 4.77 | 4.76 | 0.00 | 0.00% | 4.67 | 4.77 | 49093 | 2322 | 1.53% |
| 2025-03-24 | 4.92 | 4.76 | -0.19 | -3.84% | 4.68 | 4.96 | 114828 | 5510 | 3.58% |
| 2025-03-21 | 4.98 | 4.95 | -0.05 | -1.00% | 4.92 | 5.00 | 62102 | 3074 | 1.93% |
| 2025-03-20 | 5.01 | 5.00 | -0.02 | -0.40% | 4.99 | 5.06 | 54627 | 2742 | 1.70% |
| 2025-03-19 | 5.05 | 5.02 | -0.03 | -0.59% | 4.98 | 5.09 | 59260 | 2972 | 1.85% |
| 2025-03-18 | 5.13 | 5.05 | -0.06 | -1.17% | 5.04 | 5.15 | 54811 | 2776 | 1.71% |
| 2025-03-17 | 5.12 | 5.11 | -0.02 | -0.39% | 5.10 | 5.22 | 88058 | 4520 | 2.74% |
| 2025-03-14 | 5.00 | 5.13 | 0.13 | 2.60% | 4.98 | 5.18 | 123627 | 6302 | 3.85% |
| 2025-03-13 | 4.97 | 5.00 | 0.01 | 0.20% | 4.93 | 5.04 | 93984 | 4682 | 2.93% |
| 2025-03-12 | 5.00 | 4.99 | 0.00 | 0.00% | 4.95 | 5.02 | 64412 | 3206 | 2.01% |
| 2025-03-11 | 4.91 | 4.99 | 0.07 | 1.42% | 4.86 | 4.99 | 93772 | 4633 | 2.92% |
| 2025-03-10 | 4.87 | 4.92 | 0.06 | 1.23% | 4.85 | 4.95 | 70261 | 3452 | 2.19% |
| 2025-03-07 | 4.94 | 4.86 | -0.08 | -1.62% | 4.83 | 4.94 | 72100 | 3512 | 2.25% |
| 2025-03-06 | 4.93 | 4.94 | 0.01 | 0.20% | 4.88 | 4.96 | 90701 | 4466 | 2.82% |
| 2025-03-05 | 5.04 | 4.93 | -0.03 | -0.60% | 4.87 | 5.06 | 121911 | 6021 | 3.80% |
| 2025-03-04 | 4.80 | 4.96 | 0.15 | 3.12% | 4.79 | 5.09 | 228662 | 11360 | 7.12% |
| 2025-03-03 | 4.81 | 4.81 | 0.08 | 1.69% | 4.81 | 5.20 | 204870 | 10168 | 6.38% |
| 2025-02-28 | 4.90 | 4.73 | -0.20 | -4.06% | 4.72 | 4.95 | 107941 | 5233 | 3.36% |
| 2025-02-27 | 4.81 | 4.93 | 0.09 | 1.86% | 4.77 | 4.98 | 137271 | 6697 | 4.27% |
| 2025-02-26 | 4.89 | 4.84 | -0.04 | -0.82% | 4.79 | 4.92 | 78923 | 3816 | 2.46% |
| 2025-02-25 | 4.89 | 4.88 | -0.09 | -1.81% | 4.85 | 5.00 | 83430 | 4101 | 2.60% |
| 2025-02-24 | 4.84 | 4.97 | 0.13 | 2.69% | 4.83 | 5.04 | 106133 | 5252 | 3.31% |
| 2025-02-21 | 4.92 | 4.84 | -0.10 | -2.02% | 4.79 | 4.95 | 80579 | 3898 | 2.51% |
| 2025-02-20 | 4.90 | 4.94 | 0.02 | 0.41% | 4.90 | 5.04 | 59816 | 2973 | 1.86% |
| 2025-02-19 | 4.92 | 4.92 | 0.04 | 0.82% | 4.86 | 4.95 | 57768 | 2833 | 1.80% |
| 2025-02-18 | 5.06 | 4.88 | -0.16 | -3.17% | 4.86 | 5.06 | 66226 | 3273 | 2.06% |
| 2025-02-17 | 4.99 | 5.04 | 0.08 | 1.61% | 4.94 | 5.11 | 63830 | 3210 | 1.99% |
| 2025-02-14 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 5.01 | 51390 | 2556 | 1.60% |
| 2025-02-13 | 5.01 | 4.97 | -0.03 | -0.60% | 4.97 | 5.05 | 57621 | 2887 | 1.79% |
| 2025-02-12 | 5.05 | 5.00 | -0.03 | -0.60% | 4.95 | 5.08 | 61563 | 3076 | 1.92% |
| 2025-02-11 | 5.05 | 5.03 | -0.03 | -0.59% | 4.99 | 5.09 | 78034 | 3920 | 2.43% |
| 2025-02-10 | 4.89 | 5.06 | 0.17 | 3.48% | 4.81 | 5.06 | 97627 | 4862 | 3.04% |
| 2025-02-07 | 4.80 | 4.89 | 0.08 | 1.66% | 4.79 | 4.98 | 89756 | 4390 | 2.80% |
| 2025-02-06 | 4.70 | 4.81 | 0.11 | 2.34% | 4.60 | 4.81 | 97061 | 4579 | 3.02% |
| 2025-02-05 | 4.69 | 4.70 | 0.04 | 0.86% | 4.66 | 4.75 | 70874 | 3328 | 2.21% |
| 2025-01-27 | 4.77 | 4.66 | -0.08 | -1.69% | 4.65 | 4.81 | 91091 | 4305 | 2.84% |
| 2025-01-24 | 4.61 | 4.74 | 0.12 | 2.60% | 4.54 | 4.74 | 98537 | 4579 | 3.07% |
| 2025-01-23 | 4.75 | 4.62 | -0.06 | -1.28% | 4.61 | 4.82 | 148958 | 7012 | 4.64% |
| 2025-01-22 | 4.87 | 4.68 | -0.19 | -3.90% | 4.67 | 4.88 | 107393 | 5087 | 3.34% |
| 2025-01-21 | 4.94 | 4.87 | -0.12 | -2.40% | 4.75 | 4.94 | 226537 | 10949 | 7.05% |
| 2025-01-20 | 4.70 | 4.99 | 0.45 | 9.91% | 4.62 | 4.99 | 181839 | 8798 | 5.66% |
| 2025-01-17 | 4.57 | 4.54 | -0.06 | -1.30% | 4.50 | 4.60 | 62482 | 2842 | 1.95% |
| 2025-01-16 | 4.56 | 4.60 | 0.04 | 0.88% | 4.54 | 4.68 | 84559 | 3898 | 2.63% |
| 2025-01-15 | 4.53 | 4.56 | 0.04 | 0.88% | 4.48 | 4.59 | 78718 | 3581 | 2.45% |
| 2025-01-14 | 4.29 | 4.52 | 0.23 | 5.36% | 4.26 | 4.52 | 92033 | 4088 | 2.87% |
| 2025-01-13 | 4.27 | 4.29 | 0.00 | 0.00% | 4.12 | 4.32 | 75722 | 3198 | 2.36% |
| 2025-01-10 | 4.51 | 4.29 | -0.19 | -4.24% | 4.28 | 4.59 | 102293 | 4509 | 3.19% |
| 2025-01-09 | 4.42 | 4.48 | 0.05 | 1.13% | 4.36 | 4.50 | 66158 | 2952 | 2.06% |
| 2025-01-08 | 4.47 | 4.43 | -0.04 | -0.89% | 4.25 | 4.51 | 86958 | 3815 | 2.71% |
| 2025-01-07 | 4.29 | 4.47 | 0.17 | 3.95% | 4.26 | 4.47 | 82736 | 3614 | 2.58% |
| 2025-01-06 | 4.36 | 4.30 | -0.08 | -1.83% | 4.12 | 4.39 | 83204 | 3549 | 2.59% |
| 2025-01-03 | 4.63 | 4.38 | -0.29 | -6.21% | 4.35 | 4.68 | 122951 | 5489 | 3.83% |
| 2025-01-02 | 4.60 | 4.67 | 0.03 | 0.65% | 4.60 | 4.84 | 104532 | 4949 | 3.26% |
| 2024-12-31 | 4.72 | 4.64 | -0.06 | -1.28% | 4.63 | 4.79 | 85505 | 4022 | 2.66% |
| 2024-12-30 | 4.81 | 4.70 | -0.09 | -1.88% | 4.60 | 4.84 | 93800 | 4386 | 2.92% |
| 2024-12-27 | 4.69 | 4.79 | 0.11 | 2.35% | 4.66 | 4.84 | 105851 | 5055 | 3.30% |
| 2024-12-26 | 4.67 | 4.68 | 0.01 | 0.21% | 4.67 | 4.79 | 111793 | 5284 | 3.48% |