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 | 4.55 | 4.58 | 0.00 | 0.00% | 4.53 | 4.62 | 60611 | 2775 | 0.45% |
| 2025-04-02 | 4.59 | 4.58 | 0.01 | 0.22% | 4.54 | 4.61 | 54848 | 2510 | 0.41% |
| 2025-04-01 | 4.53 | 4.57 | 0.04 | 0.88% | 4.53 | 4.60 | 74817 | 3416 | 0.56% |
| 2025-03-31 | 4.62 | 4.53 | -0.08 | -1.74% | 4.48 | 4.62 | 79132 | 3587 | 0.59% |
| 2025-03-28 | 4.70 | 4.61 | -0.08 | -1.71% | 4.59 | 4.70 | 117847 | 5446 | 0.88% |
| 2025-03-27 | 4.71 | 4.69 | 0.00 | 0.00% | 4.64 | 4.77 | 107316 | 5049 | 0.80% |
| 2025-03-26 | 4.70 | 4.69 | -0.02 | -0.42% | 4.68 | 4.75 | 99260 | 4688 | 0.74% |
| 2025-03-25 | 4.68 | 4.71 | 0.04 | 0.86% | 4.62 | 4.72 | 92056 | 4304 | 0.69% |
| 2025-03-24 | 4.74 | 4.67 | -0.08 | -1.68% | 4.60 | 4.75 | 121160 | 5647 | 0.91% |
| 2025-03-21 | 4.81 | 4.75 | -0.06 | -1.25% | 4.72 | 4.87 | 131016 | 6288 | 0.98% |
| 2025-03-20 | 4.83 | 4.81 | -0.01 | -0.21% | 4.81 | 4.87 | 76731 | 3710 | 0.57% |
| 2025-03-19 | 4.85 | 4.82 | -0.02 | -0.41% | 4.80 | 4.86 | 77843 | 3759 | 0.58% |
| 2025-03-18 | 4.85 | 4.84 | 0.01 | 0.21% | 4.80 | 4.85 | 76117 | 3675 | 0.57% |
| 2025-03-17 | 4.85 | 4.83 | 0.01 | 0.21% | 4.80 | 4.86 | 76660 | 3701 | 0.57% |
| 2025-03-14 | 4.74 | 4.82 | 0.08 | 1.69% | 4.73 | 4.83 | 91906 | 4405 | 0.69% |
| 2025-03-13 | 4.74 | 4.74 | -0.02 | -0.42% | 4.71 | 4.77 | 62405 | 2952 | 0.47% |
| 2025-03-12 | 4.81 | 4.76 | -0.05 | -1.04% | 4.74 | 4.84 | 81792 | 3904 | 0.61% |
| 2025-03-11 | 4.78 | 4.81 | 0.00 | 0.00% | 4.75 | 4.81 | 61172 | 2923 | 0.46% |
| 2025-03-10 | 4.82 | 4.81 | 0.00 | 0.00% | 4.78 | 4.87 | 98935 | 4775 | 0.74% |
| 2025-03-07 | 4.74 | 4.81 | 0.09 | 1.91% | 4.69 | 4.84 | 126146 | 6018 | 0.94% |
| 2025-03-06 | 4.71 | 4.72 | 0.03 | 0.64% | 4.68 | 4.74 | 69496 | 3275 | 0.52% |
| 2025-03-05 | 4.73 | 4.69 | -0.04 | -0.85% | 4.65 | 4.74 | 70465 | 3297 | 0.53% |
| 2025-03-04 | 4.74 | 4.73 | -0.03 | -0.63% | 4.70 | 4.75 | 56192 | 2652 | 0.42% |
| 2025-03-03 | 4.78 | 4.76 | -0.01 | -0.21% | 4.71 | 4.83 | 93684 | 4463 | 0.70% |
| 2025-02-28 | 4.80 | 4.77 | -0.05 | -1.04% | 4.76 | 4.85 | 83456 | 4001 | 0.62% |
| 2025-02-27 | 4.72 | 4.82 | 0.09 | 1.90% | 4.69 | 4.82 | 125674 | 5975 | 0.94% |
| 2025-02-26 | 4.60 | 4.73 | 0.13 | 2.83% | 4.60 | 4.73 | 124528 | 5839 | 0.93% |
| 2025-02-25 | 4.64 | 4.60 | -0.06 | -1.29% | 4.59 | 4.65 | 79688 | 3673 | 0.60% |
| 2025-02-24 | 4.60 | 4.66 | 0.04 | 0.87% | 4.58 | 4.68 | 91178 | 4235 | 0.68% |
| 2025-02-21 | 4.66 | 4.62 | -0.04 | -0.86% | 4.60 | 4.68 | 97751 | 4513 | 0.73% |
| 2025-02-20 | 4.64 | 4.66 | 0.04 | 0.87% | 4.60 | 4.68 | 74085 | 3443 | 0.55% |
| 2025-02-19 | 4.61 | 4.62 | -0.01 | -0.22% | 4.59 | 4.64 | 74585 | 3435 | 0.56% |
| 2025-02-18 | 4.74 | 4.63 | -0.12 | -2.53% | 4.61 | 4.74 | 107332 | 5005 | 0.80% |
| 2025-02-17 | 4.76 | 4.75 | -0.01 | -0.21% | 4.68 | 4.78 | 120323 | 5687 | 0.90% |
| 2025-02-14 | 4.77 | 4.76 | 0.00 | 0.00% | 4.73 | 4.79 | 66171 | 3151 | 0.49% |
| 2025-02-13 | 4.86 | 4.76 | -0.09 | -1.86% | 4.76 | 4.88 | 163042 | 7820 | 1.22% |
| 2025-02-12 | 4.82 | 4.85 | 0.02 | 0.41% | 4.78 | 4.86 | 69311 | 3348 | 0.52% |
| 2025-02-11 | 4.87 | 4.83 | -0.03 | -0.62% | 4.75 | 4.91 | 92296 | 4434 | 0.69% |
| 2025-02-10 | 4.86 | 4.86 | 0.01 | 0.21% | 4.84 | 4.91 | 71958 | 3504 | 0.54% |
| 2025-02-07 | 4.78 | 4.85 | 0.06 | 1.25% | 4.78 | 4.90 | 95428 | 4635 | 0.71% |
| 2025-02-06 | 4.73 | 4.79 | 0.05 | 1.05% | 4.68 | 4.79 | 67389 | 3195 | 0.50% |
| 2025-02-05 | 4.86 | 4.74 | -0.02 | -0.42% | 4.73 | 4.86 | 76595 | 3663 | 0.57% |
| 2025-01-27 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.83 | 86286 | 4126 | 0.65% |
| 2025-01-24 | 4.73 | 4.73 | -0.03 | -0.63% | 4.69 | 4.79 | 91786 | 4339 | 0.69% |
| 2025-01-23 | 4.80 | 4.76 | 0.01 | 0.21% | 4.74 | 4.86 | 70641 | 3380 | 0.53% |
| 2025-01-22 | 4.78 | 4.75 | -0.06 | -1.25% | 4.71 | 4.84 | 59975 | 2848 | 0.45% |
| 2025-01-21 | 4.89 | 4.81 | -0.04 | -0.82% | 4.79 | 4.94 | 62681 | 3027 | 0.47% |
| 2025-01-20 | 4.84 | 4.85 | 0.05 | 1.04% | 4.79 | 4.89 | 49797 | 2417 | 0.37% |
| 2025-01-17 | 4.75 | 4.80 | 0.03 | 0.63% | 4.72 | 4.83 | 60320 | 2886 | 0.45% |
| 2025-01-16 | 4.77 | 4.77 | 0.02 | 0.42% | 4.72 | 4.84 | 88702 | 4249 | 0.66% |
| 2025-01-15 | 4.80 | 4.75 | -0.05 | -1.04% | 4.71 | 4.80 | 69277 | 3285 | 0.52% |
| 2025-01-14 | 4.66 | 4.80 | 0.14 | 3.00% | 4.64 | 4.81 | 94113 | 4461 | 0.70% |
| 2025-01-13 | 4.64 | 4.66 | -0.03 | -0.64% | 4.61 | 4.73 | 76204 | 3554 | 0.57% |
| 2025-01-10 | 4.84 | 4.69 | -0.13 | -2.70% | 4.66 | 4.85 | 87446 | 4126 | 0.65% |
| 2025-01-09 | 4.77 | 4.82 | 0.03 | 0.63% | 4.73 | 4.85 | 78715 | 3783 | 0.59% |
| 2025-01-08 | 4.84 | 4.79 | -0.05 | -1.03% | 4.67 | 4.84 | 103746 | 4932 | 0.78% |
| 2025-01-07 | 4.87 | 4.84 | -0.03 | -0.62% | 4.79 | 4.90 | 60633 | 2932 | 0.45% |
| 2025-01-06 | 4.83 | 4.87 | 0.03 | 0.62% | 4.74 | 4.91 | 74838 | 3622 | 0.56% |
| 2025-01-03 | 5.03 | 4.84 | -0.19 | -3.78% | 4.81 | 5.08 | 125392 | 6189 | 0.94% |
| 2025-01-02 | 5.16 | 5.03 | -0.13 | -2.52% | 4.98 | 5.22 | 105558 | 5393 | 0.79% |
| 2024-12-31 | 5.18 | 5.16 | -0.02 | -0.39% | 5.13 | 5.31 | 110574 | 5746 | 0.83% |
| 2024-12-30 | 5.16 | 5.18 | 0.03 | 0.58% | 5.11 | 5.19 | 89233 | 4603 | 0.67% |
| 2024-12-27 | 5.09 | 5.15 | 0.06 | 1.18% | 5.05 | 5.20 | 72753 | 3752 | 0.54% |
| 2024-12-26 | 5.07 | 5.09 | 0.01 | 0.20% | 5.07 | 5.14 | 59793 | 3054 | 0.45% |
| 2024-12-25 | 5.18 | 5.08 | -0.09 | -1.74% | 5.01 | 5.18 | 136273 | 6899 | 1.02% |