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 | 4.72 | 5.24 | 0.48 | 10.08% | 4.72 | 5.24 | 201352 | 10485 | 3.02% |
| 2025-04-02 | 4.70 | 4.76 | 0.03 | 0.63% | 4.67 | 4.78 | 64290 | 3048 | 0.97% |
| 2025-04-01 | 4.59 | 4.73 | 0.11 | 2.38% | 4.59 | 4.75 | 87860 | 4124 | 1.32% |
| 2025-03-31 | 4.59 | 4.62 | -0.01 | -0.22% | 4.51 | 4.65 | 87055 | 3991 | 1.31% |
| 2025-03-28 | 4.79 | 4.63 | -0.16 | -3.34% | 4.62 | 4.79 | 111022 | 5188 | 1.67% |
| 2025-03-27 | 4.75 | 4.79 | 0.04 | 0.84% | 4.67 | 4.82 | 75508 | 3595 | 1.13% |
| 2025-03-26 | 4.64 | 4.75 | 0.11 | 2.37% | 4.61 | 4.77 | 86813 | 4092 | 1.30% |
| 2025-03-25 | 4.70 | 4.64 | -0.06 | -1.28% | 4.58 | 4.70 | 85201 | 3946 | 1.28% |
| 2025-03-24 | 4.84 | 4.70 | -0.15 | -3.09% | 4.60 | 4.87 | 117248 | 5527 | 1.76% |
| 2025-03-21 | 4.91 | 4.85 | -0.07 | -1.42% | 4.82 | 4.92 | 75532 | 3679 | 1.13% |
| 2025-03-20 | 4.96 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 66837 | 3304 | 1.00% |
| 2025-03-19 | 4.97 | 4.95 | -0.04 | -0.80% | 4.92 | 4.98 | 80392 | 3978 | 1.21% |
| 2025-03-18 | 5.03 | 4.99 | -0.04 | -0.80% | 4.95 | 5.08 | 91694 | 4573 | 1.38% |
| 2025-03-17 | 5.12 | 5.03 | 0.01 | 0.20% | 5.01 | 5.16 | 139075 | 7043 | 2.09% |
| 2025-03-14 | 4.88 | 5.02 | 0.15 | 3.08% | 4.88 | 5.04 | 184309 | 9179 | 2.77% |
| 2025-03-13 | 4.91 | 4.87 | -0.03 | -0.61% | 4.78 | 4.92 | 91228 | 4413 | 1.37% |
| 2025-03-12 | 4.85 | 4.90 | 0.05 | 1.03% | 4.85 | 4.95 | 106465 | 5201 | 1.60% |
| 2025-03-11 | 4.69 | 4.85 | 0.11 | 2.32% | 4.68 | 4.85 | 119631 | 5720 | 1.80% |
| 2025-03-10 | 4.72 | 4.74 | 0.02 | 0.42% | 4.67 | 4.78 | 83924 | 3968 | 1.26% |
| 2025-03-07 | 4.83 | 4.72 | -0.11 | -2.28% | 4.70 | 4.85 | 98217 | 4674 | 1.47% |
| 2025-03-06 | 4.76 | 4.83 | 0.07 | 1.47% | 4.73 | 4.84 | 116060 | 5558 | 1.74% |
| 2025-03-05 | 4.82 | 4.76 | -0.05 | -1.04% | 4.67 | 4.82 | 103459 | 4880 | 1.55% |
| 2025-03-04 | 4.77 | 4.81 | 0.00 | 0.00% | 4.74 | 4.82 | 92525 | 4415 | 1.39% |
| 2025-03-03 | 4.77 | 4.81 | 0.05 | 1.05% | 4.73 | 4.86 | 128392 | 6162 | 1.93% |
| 2025-02-28 | 5.00 | 4.76 | -0.27 | -5.37% | 4.74 | 5.01 | 233805 | 11356 | 3.51% |
| 2025-02-27 | 4.88 | 5.03 | 0.16 | 3.29% | 4.83 | 5.05 | 315836 | 15629 | 4.74% |
| 2025-02-26 | 4.79 | 4.87 | 0.04 | 0.83% | 4.79 | 4.92 | 128044 | 6214 | 1.92% |
| 2025-02-25 | 4.70 | 4.83 | 0.10 | 2.11% | 4.67 | 4.91 | 191760 | 9243 | 2.88% |
| 2025-02-24 | 4.69 | 4.73 | 0.01 | 0.21% | 4.67 | 4.79 | 90363 | 4276 | 1.36% |
| 2025-02-21 | 4.80 | 4.72 | -0.07 | -1.46% | 4.64 | 4.80 | 118991 | 5592 | 1.79% |
| 2025-02-20 | 4.75 | 4.79 | 0.05 | 1.05% | 4.73 | 4.84 | 125332 | 6002 | 1.88% |
| 2025-02-19 | 4.67 | 4.74 | 0.06 | 1.28% | 4.65 | 4.80 | 112404 | 5309 | 1.69% |
| 2025-02-18 | 4.87 | 4.68 | -0.22 | -4.49% | 4.65 | 4.89 | 140770 | 6680 | 2.11% |
| 2025-02-17 | 4.84 | 4.90 | 0.09 | 1.87% | 4.75 | 4.94 | 129718 | 6299 | 1.95% |
| 2025-02-14 | 4.87 | 4.81 | -0.09 | -1.84% | 4.79 | 4.91 | 121036 | 5859 | 1.82% |
| 2025-02-13 | 4.93 | 4.90 | -0.03 | -0.61% | 4.86 | 4.98 | 159117 | 7839 | 2.39% |
| 2025-02-12 | 4.85 | 4.93 | 0.07 | 1.44% | 4.85 | 5.05 | 176052 | 8656 | 2.64% |
| 2025-02-11 | 4.98 | 4.86 | -0.06 | -1.22% | 4.80 | 4.98 | 139614 | 6773 | 2.10% |
| 2025-02-10 | 4.68 | 4.92 | 0.25 | 5.35% | 4.68 | 4.93 | 220126 | 10615 | 3.31% |
| 2025-02-07 | 4.60 | 4.67 | 0.07 | 1.52% | 4.58 | 4.73 | 142767 | 6655 | 2.14% |
| 2025-02-06 | 4.53 | 4.60 | 0.05 | 1.10% | 4.49 | 4.60 | 140173 | 6381 | 2.10% |
| 2025-02-05 | 4.63 | 4.55 | -0.05 | -1.09% | 4.51 | 4.65 | 112161 | 5110 | 1.68% |
| 2025-01-27 | 4.68 | 4.60 | -0.09 | -1.92% | 4.60 | 4.75 | 114546 | 5347 | 1.72% |
| 2025-01-24 | 4.66 | 4.69 | 0.02 | 0.43% | 4.58 | 4.70 | 134779 | 6260 | 2.02% |
| 2025-01-23 | 4.71 | 4.67 | 0.01 | 0.21% | 4.66 | 4.82 | 135456 | 6400 | 2.03% |
| 2025-01-22 | 4.83 | 4.66 | -0.19 | -3.92% | 4.64 | 4.83 | 168172 | 7901 | 2.53% |
| 2025-01-21 | 4.79 | 4.85 | 0.07 | 1.46% | 4.78 | 4.99 | 229909 | 11166 | 3.45% |
| 2025-01-20 | 4.68 | 4.78 | 0.12 | 2.58% | 4.61 | 4.83 | 184024 | 8751 | 2.76% |
| 2025-01-17 | 4.80 | 4.66 | -0.19 | -3.92% | 4.64 | 4.85 | 198807 | 9325 | 2.99% |
| 2025-01-16 | 4.68 | 4.85 | 0.14 | 2.97% | 4.68 | 4.97 | 295606 | 14382 | 4.44% |
| 2025-01-15 | 4.79 | 4.71 | -0.08 | -1.67% | 4.67 | 4.82 | 175709 | 8309 | 2.64% |
| 2025-01-14 | 4.57 | 4.79 | 0.22 | 4.81% | 4.57 | 4.80 | 246357 | 11602 | 3.70% |
| 2025-01-13 | 4.44 | 4.57 | -0.02 | -0.44% | 4.31 | 4.61 | 218649 | 9787 | 3.28% |
| 2025-01-10 | 4.93 | 4.59 | -0.40 | -8.02% | 4.56 | 4.94 | 282501 | 13349 | 4.24% |
| 2025-01-09 | 4.95 | 4.99 | -0.09 | -1.77% | 4.88 | 5.14 | 386783 | 19183 | 5.81% |
| 2025-01-08 | 4.85 | 5.08 | 0.08 | 1.60% | 4.82 | 5.18 | 480205 | 24073 | 7.21% |
| 2025-01-07 | 4.64 | 5.00 | -0.16 | -3.10% | 4.64 | 5.12 | 579472 | 27604 | 8.70% |
| 2025-01-06 | 5.39 | 5.16 | -0.57 | -9.95% | 5.16 | 5.57 | 156742 | 8263 | 2.35% |
| 2025-01-03 | 6.20 | 5.73 | -0.47 | -7.58% | 5.66 | 6.82 | 770498 | 49013 | 11.57% |
| 2025-01-02 | 5.75 | 6.20 | 0.33 | 5.62% | 5.65 | 6.30 | 617930 | 37534 | 9.28% |
| 2024-12-31 | 5.68 | 5.87 | 0.12 | 2.09% | 5.62 | 6.08 | 550057 | 32144 | 8.26% |
| 2024-12-30 | 5.95 | 5.75 | -0.20 | -3.36% | 5.57 | 5.95 | 574779 | 32910 | 8.63% |
| 2024-12-27 | 5.49 | 5.95 | 0.54 | 9.98% | 5.44 | 5.95 | 288216 | 16864 | 4.33% |
| 2024-12-26 | 5.02 | 5.41 | 0.30 | 5.87% | 5.01 | 5.58 | 341545 | 18053 | 5.13% |
| 2024-12-25 | 5.08 | 5.11 | -0.03 | -0.58% | 4.75 | 5.29 | 346548 | 17283 | 5.20% |