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 | 4.63 | 4.71 | 0.04 | 0.86% | 4.61 | 4.75 | 171392 | 8062 | 0.98% |
| 2025-04-02 | 4.67 | 4.67 | 0.01 | 0.21% | 4.62 | 4.72 | 97149 | 4540 | 0.55% |
| 2025-04-01 | 4.58 | 4.66 | 0.08 | 1.75% | 4.57 | 4.68 | 161981 | 7519 | 0.92% |
| 2025-03-31 | 4.65 | 4.58 | -0.10 | -2.14% | 4.56 | 4.67 | 177797 | 8168 | 1.01% |
| 2025-03-28 | 4.76 | 4.68 | -0.10 | -2.09% | 4.65 | 4.78 | 163475 | 7674 | 0.93% |
| 2025-03-27 | 4.74 | 4.78 | 0.03 | 0.63% | 4.68 | 4.82 | 179354 | 8558 | 1.02% |
| 2025-03-26 | 4.71 | 4.75 | 0.02 | 0.42% | 4.71 | 4.76 | 121292 | 5750 | 0.69% |
| 2025-03-25 | 4.71 | 4.73 | 0.03 | 0.64% | 4.66 | 4.77 | 158669 | 7473 | 0.90% |
| 2025-03-24 | 4.75 | 4.70 | -0.08 | -1.67% | 4.64 | 4.80 | 200499 | 9417 | 1.14% |
| 2025-03-21 | 4.82 | 4.78 | -0.05 | -1.04% | 4.76 | 4.85 | 209105 | 10032 | 1.19% |
| 2025-03-20 | 4.81 | 4.83 | 0.00 | 0.00% | 4.79 | 4.86 | 174243 | 8415 | 0.99% |
| 2025-03-19 | 4.81 | 4.83 | -0.01 | -0.21% | 4.75 | 4.85 | 166215 | 7980 | 0.95% |
| 2025-03-18 | 4.87 | 4.84 | -0.02 | -0.41% | 4.80 | 4.89 | 179377 | 8659 | 1.02% |
| 2025-03-17 | 4.88 | 4.86 | -0.01 | -0.21% | 4.85 | 4.92 | 180090 | 8793 | 1.02% |
| 2025-03-14 | 4.83 | 4.87 | 0.06 | 1.25% | 4.75 | 4.87 | 206625 | 9961 | 1.18% |
| 2025-03-13 | 4.95 | 4.81 | -0.13 | -2.63% | 4.78 | 5.00 | 285040 | 13808 | 1.62% |
| 2025-03-12 | 4.77 | 4.94 | 0.18 | 3.78% | 4.77 | 5.05 | 568442 | 28110 | 3.23% |
| 2025-03-11 | 4.70 | 4.76 | 0.03 | 0.63% | 4.67 | 4.83 | 194559 | 9210 | 1.11% |
| 2025-03-10 | 4.73 | 4.73 | 0.02 | 0.42% | 4.68 | 4.80 | 137023 | 6497 | 0.78% |
| 2025-03-07 | 4.77 | 4.71 | -0.06 | -1.26% | 4.69 | 4.84 | 190770 | 9072 | 1.09% |
| 2025-03-06 | 4.64 | 4.77 | 0.14 | 3.02% | 4.58 | 4.87 | 304606 | 14376 | 1.73% |
| 2025-03-05 | 4.69 | 4.63 | -0.06 | -1.28% | 4.60 | 4.70 | 145766 | 6740 | 0.83% |
| 2025-03-04 | 4.58 | 4.69 | 0.10 | 2.18% | 4.54 | 4.70 | 244490 | 11381 | 1.39% |
| 2025-03-03 | 4.75 | 4.59 | -0.21 | -4.38% | 4.55 | 4.75 | 451213 | 20795 | 2.57% |
| 2025-02-28 | 4.85 | 4.80 | -0.05 | -1.03% | 4.78 | 4.88 | 203971 | 9860 | 1.16% |
| 2025-02-27 | 4.93 | 4.85 | -0.07 | -1.42% | 4.79 | 4.95 | 260338 | 12649 | 1.48% |
| 2025-02-26 | 4.69 | 4.92 | 0.22 | 4.68% | 4.66 | 5.05 | 618700 | 30484 | 3.52% |
| 2025-02-25 | 4.66 | 4.70 | 0.01 | 0.21% | 4.63 | 4.77 | 179696 | 8465 | 1.02% |
| 2025-02-24 | 4.70 | 4.69 | -0.02 | -0.42% | 4.66 | 4.74 | 211182 | 9913 | 1.20% |
| 2025-02-21 | 4.78 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 239751 | 11274 | 1.36% |
| 2025-02-20 | 4.85 | 4.78 | -0.08 | -1.65% | 4.74 | 4.86 | 216548 | 10359 | 1.23% |
| 2025-02-19 | 4.88 | 4.86 | -0.04 | -0.82% | 4.80 | 4.89 | 179542 | 8679 | 1.02% |
| 2025-02-18 | 4.99 | 4.90 | -0.11 | -2.20% | 4.86 | 5.04 | 204667 | 10120 | 1.16% |
| 2025-02-17 | 4.86 | 5.01 | 0.16 | 3.30% | 4.80 | 5.04 | 309360 | 15240 | 1.76% |
| 2025-02-14 | 4.95 | 4.85 | -0.11 | -2.22% | 4.83 | 4.99 | 232340 | 11352 | 1.32% |
| 2025-02-13 | 5.00 | 4.96 | -0.04 | -0.80% | 4.96 | 5.03 | 170613 | 8503 | 0.97% |
| 2025-02-12 | 5.02 | 5.00 | -0.04 | -0.79% | 4.96 | 5.05 | 186387 | 9303 | 1.06% |
| 2025-02-11 | 5.06 | 5.04 | 0.02 | 0.40% | 4.97 | 5.13 | 235963 | 11951 | 1.34% |
| 2025-02-10 | 5.03 | 5.02 | 0.00 | 0.00% | 4.96 | 5.06 | 186634 | 9343 | 1.06% |
| 2025-02-07 | 4.90 | 5.02 | 0.13 | 2.66% | 4.88 | 5.06 | 252413 | 12622 | 1.44% |
| 2025-02-06 | 4.88 | 4.89 | -0.01 | -0.20% | 4.82 | 4.93 | 168773 | 8239 | 0.96% |
| 2025-02-05 | 4.96 | 4.90 | 0.02 | 0.41% | 4.86 | 4.98 | 163853 | 8054 | 0.93% |
| 2025-01-27 | 4.85 | 4.88 | 0.04 | 0.83% | 4.84 | 4.94 | 181256 | 8877 | 1.03% |
| 2025-01-24 | 4.78 | 4.84 | -0.11 | -2.22% | 4.70 | 4.91 | 308417 | 14929 | 1.75% |
| 2025-01-23 | 5.05 | 4.95 | -0.08 | -1.59% | 4.93 | 5.12 | 207497 | 10446 | 1.18% |
| 2025-01-22 | 5.06 | 5.03 | -0.05 | -0.98% | 4.97 | 5.08 | 172107 | 8642 | 0.98% |
| 2025-01-21 | 5.10 | 5.08 | 0.01 | 0.20% | 4.99 | 5.11 | 179581 | 9071 | 1.02% |
| 2025-01-20 | 4.97 | 5.07 | 0.11 | 2.22% | 4.90 | 5.13 | 228765 | 11479 | 1.30% |
| 2025-01-17 | 4.78 | 4.96 | 0.18 | 3.77% | 4.75 | 4.97 | 238900 | 11696 | 1.36% |
| 2025-01-16 | 4.76 | 4.78 | 0.04 | 0.84% | 4.75 | 4.86 | 138214 | 6638 | 0.79% |
| 2025-01-15 | 4.84 | 4.74 | -0.09 | -1.86% | 4.72 | 4.84 | 127496 | 6055 | 0.73% |
| 2025-01-14 | 4.66 | 4.83 | 0.17 | 3.65% | 4.61 | 4.84 | 212681 | 10108 | 1.21% |
| 2025-01-13 | 4.65 | 4.66 | -0.03 | -0.64% | 4.58 | 4.77 | 157322 | 7333 | 0.90% |
| 2025-01-10 | 4.57 | 4.69 | 0.13 | 2.85% | 4.53 | 4.81 | 337699 | 15872 | 1.92% |
| 2025-01-09 | 4.50 | 4.56 | 0.04 | 0.88% | 4.46 | 4.61 | 168000 | 7632 | 0.96% |
| 2025-01-08 | 4.60 | 4.52 | -0.10 | -2.16% | 4.39 | 4.60 | 275569 | 12323 | 1.57% |
| 2025-01-07 | 4.65 | 4.62 | -0.03 | -0.65% | 4.54 | 4.68 | 173256 | 7961 | 0.99% |
| 2025-01-06 | 4.60 | 4.65 | 0.03 | 0.65% | 4.52 | 4.70 | 243777 | 11287 | 1.39% |
| 2025-01-03 | 4.94 | 4.62 | -0.31 | -6.29% | 4.60 | 4.98 | 351250 | 16613 | 2.00% |
| 2025-01-02 | 5.07 | 4.93 | -0.15 | -2.95% | 4.89 | 5.14 | 280120 | 14098 | 1.59% |
| 2024-12-31 | 5.24 | 5.08 | -0.18 | -3.42% | 5.06 | 5.29 | 230336 | 11876 | 1.31% |
| 2024-12-30 | 5.29 | 5.26 | -0.03 | -0.57% | 5.20 | 5.33 | 234184 | 12280 | 1.33% |
| 2024-12-27 | 5.29 | 5.29 | 0.00 | 0.00% | 5.20 | 5.38 | 229858 | 12213 | 1.31% |
| 2024-12-26 | 5.26 | 5.29 | 0.00 | 0.00% | 5.25 | 5.35 | 214799 | 11378 | 1.22% |