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 | 4.65 | 4.71 | 0.02 | 0.43% | 4.62 | 4.77 | 78586 | 3707 | 0.56% |
| 2025-04-02 | 4.69 | 4.69 | 0.00 | 0.00% | 4.67 | 4.73 | 64820 | 3046 | 0.46% |
| 2025-04-01 | 4.72 | 4.69 | -0.01 | -0.21% | 4.69 | 4.75 | 76400 | 3605 | 0.54% |
| 2025-03-31 | 4.78 | 4.70 | -0.09 | -1.88% | 4.67 | 4.80 | 98832 | 4677 | 0.70% |
| 2025-03-28 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.82 | 102768 | 4912 | 0.73% |
| 2025-03-27 | 4.80 | 4.78 | -0.03 | -0.62% | 4.73 | 4.83 | 75507 | 3614 | 0.54% |
| 2025-03-26 | 4.74 | 4.81 | 0.08 | 1.69% | 4.70 | 4.83 | 127060 | 6094 | 0.90% |
| 2025-03-25 | 4.72 | 4.73 | 0.01 | 0.21% | 4.65 | 4.74 | 91607 | 4303 | 0.65% |
| 2025-03-24 | 4.83 | 4.72 | -0.14 | -2.88% | 4.63 | 4.84 | 190106 | 8988 | 1.35% |
| 2025-03-21 | 4.90 | 4.86 | -0.07 | -1.42% | 4.78 | 4.92 | 229982 | 11137 | 1.63% |
| 2025-03-20 | 5.01 | 4.93 | -0.12 | -2.38% | 4.90 | 5.01 | 204966 | 10133 | 1.46% |
| 2025-03-19 | 4.99 | 5.05 | 0.06 | 1.20% | 4.92 | 5.22 | 277376 | 14026 | 1.97% |
| 2025-03-18 | 5.01 | 4.99 | -0.04 | -0.80% | 4.96 | 5.05 | 127082 | 6333 | 0.90% |
| 2025-03-17 | 4.96 | 5.03 | 0.06 | 1.21% | 4.96 | 5.15 | 193423 | 9767 | 1.37% |
| 2025-03-14 | 4.89 | 4.97 | 0.08 | 1.64% | 4.84 | 4.98 | 133732 | 6588 | 0.95% |
| 2025-03-13 | 4.91 | 4.89 | -0.04 | -0.81% | 4.83 | 4.93 | 113096 | 5505 | 0.80% |
| 2025-03-12 | 4.92 | 4.93 | 0.00 | 0.00% | 4.90 | 4.97 | 114759 | 5663 | 0.82% |
| 2025-03-11 | 4.87 | 4.93 | 0.03 | 0.61% | 4.83 | 4.94 | 113504 | 5549 | 0.81% |
| 2025-03-10 | 4.90 | 4.90 | -0.01 | -0.20% | 4.86 | 4.95 | 117175 | 5737 | 0.83% |
| 2025-03-07 | 5.07 | 4.91 | -0.16 | -3.16% | 4.89 | 5.07 | 202124 | 9976 | 1.44% |
| 2025-03-06 | 4.90 | 5.07 | 0.19 | 3.89% | 4.89 | 5.15 | 215284 | 10825 | 1.53% |
| 2025-03-05 | 4.98 | 4.88 | -0.10 | -2.01% | 4.82 | 4.98 | 148868 | 7250 | 1.06% |
| 2025-03-04 | 4.93 | 4.98 | 0.03 | 0.61% | 4.91 | 5.00 | 98017 | 4852 | 0.70% |
| 2025-03-03 | 4.96 | 4.95 | -0.04 | -0.80% | 4.94 | 5.04 | 159846 | 7975 | 1.14% |
| 2025-02-28 | 5.10 | 4.99 | -0.12 | -2.35% | 4.96 | 5.10 | 218235 | 10905 | 1.55% |
| 2025-02-27 | 5.08 | 5.11 | 0.04 | 0.79% | 5.00 | 5.15 | 166474 | 8434 | 1.18% |
| 2025-02-26 | 5.02 | 5.07 | 0.07 | 1.40% | 5.00 | 5.10 | 160870 | 8141 | 1.14% |
| 2025-02-25 | 5.03 | 5.00 | -0.08 | -1.57% | 4.98 | 5.12 | 155108 | 7827 | 1.10% |
| 2025-02-24 | 5.07 | 5.08 | -0.01 | -0.20% | 5.04 | 5.18 | 201822 | 10316 | 1.43% |
| 2025-02-21 | 5.19 | 5.09 | -0.01 | -0.20% | 5.03 | 5.21 | 246685 | 12599 | 1.75% |
| 2025-02-20 | 4.95 | 5.10 | 0.14 | 2.82% | 4.91 | 5.30 | 335463 | 17148 | 2.38% |
| 2025-02-19 | 4.89 | 4.96 | 0.07 | 1.43% | 4.87 | 4.97 | 141030 | 6937 | 1.00% |
| 2025-02-18 | 5.13 | 4.89 | -0.27 | -5.23% | 4.86 | 5.16 | 271261 | 13504 | 1.93% |
| 2025-02-17 | 4.98 | 5.16 | 0.24 | 4.88% | 4.97 | 5.28 | 404791 | 20857 | 2.88% |
| 2025-02-14 | 4.92 | 4.92 | 0.04 | 0.82% | 4.83 | 5.00 | 204908 | 10043 | 1.46% |
| 2025-02-13 | 4.90 | 4.88 | -0.01 | -0.20% | 4.82 | 4.93 | 198479 | 9698 | 1.41% |
| 2025-02-12 | 4.81 | 4.89 | 0.10 | 2.09% | 4.76 | 4.90 | 163038 | 7873 | 1.16% |
| 2025-02-11 | 4.84 | 4.79 | -0.04 | -0.83% | 4.72 | 4.89 | 156644 | 7469 | 1.11% |
| 2025-02-10 | 4.69 | 4.83 | 0.15 | 3.21% | 4.69 | 4.85 | 234167 | 11222 | 1.66% |
| 2025-02-07 | 4.61 | 4.68 | 0.05 | 1.08% | 4.58 | 4.75 | 211111 | 9909 | 1.50% |
| 2025-02-06 | 4.59 | 4.63 | 0.03 | 0.65% | 4.48 | 4.63 | 179515 | 8201 | 1.28% |
| 2025-02-05 | 4.48 | 4.60 | 0.14 | 3.14% | 4.46 | 4.62 | 202448 | 9255 | 1.44% |
| 2025-01-27 | 4.44 | 4.46 | -0.02 | -0.45% | 4.44 | 4.58 | 139989 | 6323 | 0.99% |
| 2025-01-24 | 4.59 | 4.48 | 0.04 | 0.90% | 4.44 | 4.70 | 233397 | 10544 | 1.66% |
| 2025-01-23 | 4.48 | 4.44 | 0.01 | 0.23% | 4.44 | 4.57 | 148035 | 6682 | 1.05% |
| 2025-01-22 | 4.52 | 4.43 | -0.12 | -2.64% | 4.40 | 4.53 | 143853 | 6387 | 1.02% |
| 2025-01-21 | 4.58 | 4.55 | -0.01 | -0.22% | 4.51 | 4.65 | 155452 | 7119 | 1.10% |
| 2025-01-20 | 4.56 | 4.56 | 0.06 | 1.33% | 4.48 | 4.65 | 160977 | 7373 | 1.14% |
| 2025-01-17 | 4.49 | 4.50 | -0.03 | -0.66% | 4.44 | 4.57 | 147651 | 6655 | 1.05% |
| 2025-01-16 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.68 | 170903 | 7811 | 1.21% |
| 2025-01-15 | 4.50 | 4.52 | 0.02 | 0.44% | 4.38 | 4.53 | 170251 | 7601 | 1.21% |
| 2025-01-14 | 4.35 | 4.50 | 0.16 | 3.69% | 4.33 | 4.50 | 147115 | 6528 | 1.05% |
| 2025-01-13 | 4.30 | 4.34 | 0.06 | 1.40% | 4.16 | 4.35 | 147011 | 6287 | 1.04% |
| 2025-01-10 | 4.43 | 4.28 | -0.15 | -3.39% | 4.27 | 4.47 | 144856 | 6312 | 1.03% |
| 2025-01-09 | 4.40 | 4.43 | 0.01 | 0.23% | 4.38 | 4.47 | 122414 | 5426 | 0.87% |
| 2025-01-08 | 4.48 | 4.42 | 0.00 | 0.00% | 4.28 | 4.48 | 160996 | 7073 | 1.14% |
| 2025-01-07 | 4.37 | 4.42 | 0.05 | 1.14% | 4.31 | 4.44 | 136941 | 5993 | 0.97% |
| 2025-01-06 | 4.35 | 4.37 | 0.01 | 0.23% | 4.18 | 4.39 | 202066 | 8735 | 1.44% |
| 2025-01-03 | 4.65 | 4.36 | -0.29 | -6.24% | 4.33 | 4.68 | 237269 | 10593 | 1.69% |
| 2025-01-02 | 4.77 | 4.65 | -0.11 | -2.31% | 4.57 | 4.87 | 198358 | 9390 | 1.41% |
| 2024-12-31 | 4.90 | 4.76 | -0.11 | -2.26% | 4.74 | 4.98 | 187627 | 9108 | 1.33% |
| 2024-12-30 | 4.95 | 4.87 | -0.08 | -1.62% | 4.79 | 4.99 | 178412 | 8655 | 1.27% |
| 2024-12-27 | 4.88 | 4.95 | 0.05 | 1.02% | 4.85 | 5.02 | 210816 | 10491 | 1.50% |
| 2024-12-26 | 4.96 | 4.90 | -0.01 | -0.20% | 4.86 | 5.00 | 191915 | 9461 | 1.36% |
| 2024-12-25 | 5.05 | 4.91 | -0.14 | -2.77% | 4.81 | 5.09 | 265955 | 13035 | 1.89% |