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 | 4.74 | 4.88 | 0.05 | 1.04% | 4.74 | 4.94 | 116181 | 5661 | 1.53% |
| 2025-04-02 | 4.89 | 4.83 | -0.04 | -0.82% | 4.83 | 4.91 | 84700 | 4119 | 1.11% |
| 2025-04-01 | 4.85 | 4.87 | 0.01 | 0.21% | 4.84 | 4.92 | 122856 | 6004 | 1.62% |
| 2025-03-31 | 4.90 | 4.86 | -0.17 | -3.38% | 4.73 | 4.96 | 287689 | 13909 | 3.78% |
| 2025-03-28 | 5.22 | 5.03 | -0.23 | -4.37% | 4.99 | 5.26 | 239092 | 12136 | 3.14% |
| 2025-03-27 | 5.22 | 5.26 | 0.06 | 1.15% | 5.20 | 5.33 | 187444 | 9867 | 2.46% |
| 2025-03-26 | 5.19 | 5.20 | 0.02 | 0.39% | 5.18 | 5.27 | 147622 | 7695 | 1.94% |
| 2025-03-25 | 5.17 | 5.18 | 0.00 | 0.00% | 5.13 | 5.23 | 149266 | 7737 | 1.96% |
| 2025-03-24 | 5.24 | 5.18 | -0.07 | -1.33% | 5.08 | 5.34 | 238837 | 12424 | 3.14% |
| 2025-03-21 | 5.29 | 5.25 | -0.07 | -1.32% | 5.25 | 5.35 | 206543 | 10927 | 2.72% |
| 2025-03-20 | 5.36 | 5.32 | -0.04 | -0.75% | 5.28 | 5.37 | 236013 | 12533 | 3.10% |
| 2025-03-19 | 5.45 | 5.36 | -0.09 | -1.65% | 5.29 | 5.47 | 397691 | 21296 | 5.23% |
| 2025-03-18 | 5.69 | 5.45 | -0.14 | -2.50% | 5.43 | 5.69 | 528022 | 29056 | 6.94% |
| 2025-03-17 | 5.80 | 5.59 | -0.37 | -6.21% | 5.59 | 5.97 | 929504 | 53228 | 12.22% |
| 2025-03-14 | 5.60 | 5.96 | 0.54 | 9.96% | 5.45 | 5.96 | 1224352 | 72077 | 16.10% |
| 2025-03-13 | 5.30 | 5.42 | 0.13 | 2.46% | 5.26 | 5.45 | 333187 | 17954 | 4.38% |
| 2025-03-12 | 5.22 | 5.29 | 0.10 | 1.93% | 5.17 | 5.36 | 228122 | 12030 | 3.00% |
| 2025-03-11 | 5.15 | 5.19 | -0.01 | -0.19% | 5.11 | 5.21 | 163692 | 8456 | 2.15% |
| 2025-03-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.11 | 5.26 | 240544 | 12520 | 3.16% |
| 2025-03-07 | 5.02 | 5.15 | 0.13 | 2.59% | 4.99 | 5.25 | 337994 | 17327 | 4.44% |
| 2025-03-06 | 5.00 | 5.02 | 0.00 | 0.00% | 4.97 | 5.10 | 219715 | 11033 | 2.89% |
| 2025-03-05 | 5.03 | 5.02 | -0.02 | -0.40% | 4.96 | 5.08 | 154463 | 7759 | 2.03% |
| 2025-03-04 | 5.06 | 5.04 | -0.04 | -0.79% | 4.99 | 5.10 | 182770 | 9208 | 2.40% |
| 2025-03-03 | 5.07 | 5.08 | -0.06 | -1.17% | 5.02 | 5.19 | 341011 | 17324 | 4.48% |
| 2025-02-28 | 5.11 | 5.14 | 0.05 | 0.98% | 5.03 | 5.45 | 532347 | 27719 | 7.00% |
| 2025-02-27 | 4.85 | 5.09 | 0.23 | 4.73% | 4.83 | 5.19 | 515571 | 26018 | 6.78% |
| 2025-02-26 | 4.84 | 4.86 | 0.03 | 0.62% | 4.83 | 4.88 | 95983 | 4655 | 1.26% |
| 2025-02-25 | 4.77 | 4.83 | 0.00 | 0.00% | 4.76 | 4.94 | 164798 | 8014 | 2.17% |
| 2025-02-24 | 4.85 | 4.83 | -0.03 | -0.62% | 4.79 | 4.89 | 115285 | 5572 | 1.52% |
| 2025-02-21 | 4.91 | 4.86 | -0.05 | -1.02% | 4.81 | 4.93 | 168076 | 8173 | 2.21% |
| 2025-02-20 | 4.80 | 4.91 | 0.10 | 2.08% | 4.80 | 4.94 | 257223 | 12587 | 3.38% |
| 2025-02-19 | 4.84 | 4.81 | 0.01 | 0.21% | 4.75 | 4.85 | 147879 | 7110 | 1.94% |
| 2025-02-18 | 4.92 | 4.80 | -0.14 | -2.83% | 4.75 | 4.95 | 218485 | 10556 | 2.87% |
| 2025-02-17 | 4.91 | 4.94 | -0.01 | -0.20% | 4.86 | 5.02 | 224354 | 11049 | 2.95% |
| 2025-02-14 | 4.97 | 4.95 | 0.00 | 0.00% | 4.89 | 5.05 | 287648 | 14291 | 3.78% |
| 2025-02-13 | 4.94 | 4.95 | 0.03 | 0.61% | 4.82 | 5.06 | 327509 | 16236 | 4.31% |
| 2025-02-12 | 4.79 | 4.92 | 0.12 | 2.50% | 4.73 | 4.93 | 249710 | 12072 | 3.28% |
| 2025-02-11 | 4.90 | 4.80 | -0.07 | -1.44% | 4.74 | 4.91 | 246213 | 11781 | 3.24% |
| 2025-02-10 | 4.60 | 4.87 | 0.28 | 6.10% | 4.59 | 5.05 | 528690 | 25520 | 6.95% |
| 2025-02-07 | 4.50 | 4.59 | 0.09 | 2.00% | 4.49 | 4.65 | 216051 | 9892 | 2.84% |
| 2025-02-06 | 4.45 | 4.50 | 0.03 | 0.67% | 4.35 | 4.50 | 153942 | 6845 | 2.02% |
| 2025-02-05 | 4.47 | 4.47 | 0.03 | 0.68% | 4.41 | 4.51 | 109748 | 4886 | 1.44% |
| 2025-01-27 | 4.52 | 4.44 | -0.07 | -1.55% | 4.44 | 4.57 | 130177 | 5872 | 1.71% |
| 2025-01-24 | 4.49 | 4.51 | 0.00 | 0.00% | 4.44 | 4.62 | 176574 | 7944 | 2.32% |
| 2025-01-23 | 4.58 | 4.51 | -0.01 | -0.22% | 4.50 | 4.73 | 278355 | 12868 | 3.66% |
| 2025-01-22 | 4.69 | 4.52 | -0.19 | -4.03% | 4.48 | 4.69 | 206184 | 9407 | 2.71% |
| 2025-01-21 | 4.67 | 4.71 | 0.06 | 1.29% | 4.52 | 4.84 | 315680 | 14766 | 4.15% |
| 2025-01-20 | 4.61 | 4.65 | 0.08 | 1.75% | 4.51 | 4.71 | 199374 | 9236 | 2.62% |
| 2025-01-17 | 4.66 | 4.57 | -0.11 | -2.35% | 4.55 | 4.67 | 186269 | 8537 | 2.45% |
| 2025-01-16 | 4.60 | 4.68 | 0.08 | 1.74% | 4.55 | 4.75 | 304370 | 14212 | 4.00% |
| 2025-01-15 | 4.53 | 4.60 | 0.07 | 1.55% | 4.46 | 4.72 | 318555 | 14616 | 4.19% |
| 2025-01-14 | 4.37 | 4.53 | 0.22 | 5.10% | 4.32 | 4.56 | 265329 | 11859 | 3.49% |
| 2025-01-13 | 4.31 | 4.31 | -0.04 | -0.92% | 4.12 | 4.37 | 204594 | 8732 | 2.69% |
| 2025-01-10 | 4.55 | 4.35 | -0.21 | -4.61% | 4.33 | 4.60 | 257677 | 11514 | 3.39% |
| 2025-01-09 | 4.50 | 4.56 | -0.03 | -0.65% | 4.50 | 4.61 | 204181 | 9315 | 2.68% |
| 2025-01-08 | 4.51 | 4.59 | 0.02 | 0.44% | 4.44 | 4.61 | 283767 | 12887 | 3.73% |
| 2025-01-07 | 4.47 | 4.57 | 0.11 | 2.47% | 4.43 | 4.60 | 325805 | 14729 | 4.28% |
| 2025-01-06 | 4.60 | 4.46 | -0.20 | -4.29% | 4.30 | 4.64 | 356635 | 15929 | 4.69% |
| 2025-01-03 | 5.08 | 4.66 | -0.43 | -8.45% | 4.64 | 5.08 | 470357 | 22375 | 6.18% |
| 2025-01-02 | 4.93 | 5.09 | 0.12 | 2.41% | 4.91 | 5.24 | 485580 | 24908 | 6.38% |
| 2024-12-31 | 4.99 | 4.97 | -0.05 | -1.00% | 4.95 | 5.19 | 390003 | 19853 | 5.13% |
| 2024-12-30 | 5.09 | 5.02 | -0.07 | -1.38% | 4.95 | 5.11 | 268155 | 13491 | 3.53% |
| 2024-12-27 | 4.98 | 5.09 | 0.09 | 1.80% | 4.90 | 5.20 | 431618 | 21883 | 5.67% |
| 2024-12-26 | 4.90 | 5.00 | 0.12 | 2.46% | 4.86 | 5.05 | 373322 | 18529 | 4.91% |