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 | 4.88 | 4.93 | 0.05 | 1.02% | 4.83 | 4.95 | 108349 | 5325 | 0.23% |
| 2025-04-02 | 4.94 | 4.88 | -0.08 | -1.61% | 4.85 | 4.97 | 137063 | 6718 | 0.29% |
| 2025-04-01 | 4.83 | 4.96 | 0.14 | 2.90% | 4.82 | 4.96 | 157884 | 7760 | 0.33% |
| 2025-03-31 | 4.82 | 4.82 | -0.01 | -0.21% | 4.80 | 4.87 | 82584 | 3998 | 0.17% |
| 2025-03-28 | 4.87 | 4.83 | -0.03 | -0.62% | 4.82 | 4.87 | 53291 | 2580 | 0.11% |
| 2025-03-27 | 4.90 | 4.86 | -0.03 | -0.61% | 4.85 | 4.92 | 72332 | 3530 | 0.15% |
| 2025-03-26 | 4.90 | 4.89 | -0.02 | -0.41% | 4.86 | 4.91 | 70075 | 3426 | 0.15% |
| 2025-03-25 | 4.88 | 4.91 | 0.03 | 0.61% | 4.84 | 4.91 | 88326 | 4308 | 0.18% |
| 2025-03-24 | 4.86 | 4.88 | 0.03 | 0.62% | 4.83 | 4.91 | 123709 | 6027 | 0.26% |
| 2025-03-21 | 4.86 | 4.85 | 0.00 | 0.00% | 4.83 | 4.90 | 94527 | 4599 | 0.20% |
| 2025-03-20 | 4.84 | 4.85 | -0.01 | -0.21% | 4.84 | 4.88 | 63808 | 3099 | 0.13% |
| 2025-03-19 | 4.86 | 4.86 | 0.00 | 0.00% | 4.84 | 4.88 | 58170 | 2826 | 0.12% |
| 2025-03-18 | 4.85 | 4.86 | 0.01 | 0.21% | 4.82 | 4.87 | 81566 | 3953 | 0.17% |
| 2025-03-17 | 4.85 | 4.85 | 0.01 | 0.21% | 4.84 | 4.88 | 112546 | 5470 | 0.23% |
| 2025-03-14 | 4.85 | 4.84 | -0.03 | -0.62% | 4.82 | 4.88 | 120353 | 5830 | 0.25% |
| 2025-03-13 | 4.84 | 4.87 | 0.02 | 0.41% | 4.82 | 4.87 | 80776 | 3911 | 0.17% |
| 2025-03-12 | 4.92 | 4.85 | -0.05 | -1.02% | 4.83 | 4.94 | 120688 | 5894 | 0.25% |
| 2025-03-11 | 4.84 | 4.90 | 0.06 | 1.24% | 4.81 | 4.91 | 123790 | 6031 | 0.26% |
| 2025-03-10 | 4.76 | 4.84 | 0.07 | 1.47% | 4.75 | 4.86 | 138296 | 6675 | 0.29% |
| 2025-03-07 | 4.71 | 4.77 | 0.07 | 1.49% | 4.68 | 4.79 | 131163 | 6231 | 0.27% |
| 2025-03-06 | 4.70 | 4.70 | 0.01 | 0.21% | 4.68 | 4.71 | 90853 | 4263 | 0.19% |
| 2025-03-05 | 4.73 | 4.69 | -0.03 | -0.64% | 4.67 | 4.73 | 66865 | 3139 | 0.14% |
| 2025-03-04 | 4.68 | 4.72 | 0.03 | 0.64% | 4.67 | 4.72 | 58084 | 2732 | 0.12% |
| 2025-03-03 | 4.67 | 4.69 | 0.04 | 0.86% | 4.64 | 4.70 | 88524 | 4143 | 0.18% |
| 2025-02-28 | 4.68 | 4.65 | -0.03 | -0.64% | 4.64 | 4.69 | 72133 | 3364 | 0.15% |
| 2025-02-27 | 4.68 | 4.68 | 0.00 | 0.00% | 4.65 | 4.69 | 66155 | 3091 | 0.14% |
| 2025-02-26 | 4.66 | 4.68 | 0.04 | 0.86% | 4.65 | 4.70 | 49213 | 2299 | 0.10% |
| 2025-02-25 | 4.67 | 4.64 | -0.04 | -0.85% | 4.63 | 4.71 | 73765 | 3443 | 0.15% |
| 2025-02-24 | 4.66 | 4.68 | 0.03 | 0.65% | 4.65 | 4.71 | 89005 | 4175 | 0.19% |
| 2025-02-21 | 4.65 | 4.65 | 0.01 | 0.22% | 4.61 | 4.66 | 57425 | 2663 | 0.12% |
| 2025-02-20 | 4.67 | 4.64 | -0.03 | -0.64% | 4.62 | 4.68 | 69482 | 3225 | 0.14% |
| 2025-02-19 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 77006 | 3592 | 0.16% |
| 2025-02-18 | 4.74 | 4.69 | -0.04 | -0.85% | 4.68 | 4.74 | 64011 | 3014 | 0.13% |
| 2025-02-17 | 4.70 | 4.73 | 0.04 | 0.85% | 4.67 | 4.74 | 76795 | 3612 | 0.16% |
| 2025-02-14 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.72 | 56310 | 2643 | 0.12% |
| 2025-02-13 | 4.71 | 4.70 | 0.00 | 0.00% | 4.69 | 4.73 | 80641 | 3798 | 0.17% |
| 2025-02-12 | 4.71 | 4.70 | 0.00 | 0.00% | 4.66 | 4.74 | 83685 | 3926 | 0.17% |
| 2025-02-11 | 4.70 | 4.70 | 0.01 | 0.21% | 4.65 | 4.79 | 123888 | 5827 | 0.26% |
| 2025-02-10 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.70 | 81716 | 3825 | 0.17% |
| 2025-02-07 | 4.62 | 4.66 | 0.04 | 0.87% | 4.60 | 4.67 | 91530 | 4247 | 0.19% |
| 2025-02-06 | 4.59 | 4.62 | 0.04 | 0.87% | 4.56 | 4.62 | 59100 | 2713 | 0.12% |
| 2025-02-05 | 4.63 | 4.58 | -0.04 | -0.87% | 4.57 | 4.64 | 67395 | 3098 | 0.14% |
| 2025-01-27 | 4.58 | 4.62 | 0.04 | 0.87% | 4.57 | 4.67 | 100243 | 4651 | 0.21% |
| 2025-01-24 | 4.55 | 4.58 | 0.03 | 0.66% | 4.53 | 4.59 | 65919 | 3007 | 0.14% |
| 2025-01-23 | 4.59 | 4.55 | -0.02 | -0.44% | 4.54 | 4.64 | 110735 | 5081 | 0.23% |
| 2025-01-22 | 4.57 | 4.57 | -0.02 | -0.44% | 4.55 | 4.58 | 45488 | 2076 | 0.09% |
| 2025-01-21 | 4.60 | 4.59 | -0.01 | -0.22% | 4.56 | 4.62 | 41324 | 1893 | 0.09% |
| 2025-01-20 | 4.61 | 4.60 | 0.01 | 0.22% | 4.58 | 4.63 | 46974 | 2162 | 0.10% |
| 2025-01-17 | 4.60 | 4.59 | 0.00 | 0.00% | 4.55 | 4.61 | 46179 | 2120 | 0.10% |
| 2025-01-16 | 4.61 | 4.59 | 0.01 | 0.22% | 4.57 | 4.64 | 56017 | 2577 | 0.12% |
| 2025-01-15 | 4.60 | 4.58 | -0.02 | -0.43% | 4.57 | 4.64 | 66305 | 3049 | 0.14% |
| 2025-01-14 | 4.54 | 4.60 | 0.07 | 1.55% | 4.53 | 4.62 | 83062 | 3803 | 0.17% |
| 2025-01-13 | 4.53 | 4.53 | 0.02 | 0.44% | 4.47 | 4.55 | 92597 | 4178 | 0.19% |
| 2025-01-10 | 4.65 | 4.51 | -0.14 | -3.01% | 4.50 | 4.65 | 112236 | 5121 | 0.23% |
| 2025-01-09 | 4.71 | 4.65 | -0.16 | -3.33% | 4.62 | 4.72 | 148948 | 6938 | 0.31% |
| 2025-01-08 | 4.76 | 4.81 | 0.06 | 1.26% | 4.74 | 4.87 | 176982 | 8504 | 0.37% |
| 2025-01-07 | 4.80 | 4.75 | -0.04 | -0.84% | 4.74 | 4.82 | 95044 | 4525 | 0.20% |
| 2025-01-06 | 4.71 | 4.79 | 0.06 | 1.27% | 4.69 | 4.80 | 77797 | 3696 | 0.16% |
| 2025-01-03 | 4.78 | 4.73 | -0.02 | -0.42% | 4.71 | 4.82 | 87686 | 4175 | 0.18% |
| 2025-01-02 | 4.90 | 4.75 | -0.15 | -3.06% | 4.72 | 4.91 | 138425 | 6689 | 0.29% |
| 2024-12-31 | 4.95 | 4.90 | -0.04 | -0.81% | 4.89 | 4.99 | 104461 | 5160 | 0.22% |
| 2024-12-30 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.95 | 60947 | 3007 | 0.13% |
| 2024-12-27 | 4.90 | 4.95 | 0.05 | 1.02% | 4.89 | 4.95 | 93027 | 4577 | 0.19% |
| 2024-12-26 | 4.96 | 4.90 | -0.09 | -1.80% | 4.89 | 4.99 | 106836 | 5264 | 0.22% |