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 | 4.77 | 4.86 | 0.07 | 1.46% | 4.76 | 4.87 | 62083 | 3002 | 0.70% |
| 2025-04-02 | 4.84 | 4.79 | -0.06 | -1.24% | 4.77 | 4.85 | 52984 | 2543 | 0.60% |
| 2025-04-01 | 4.72 | 4.85 | 0.13 | 2.75% | 4.72 | 4.85 | 78790 | 3791 | 0.89% |
| 2025-03-31 | 4.77 | 4.72 | -0.08 | -1.67% | 4.68 | 4.82 | 72029 | 3408 | 0.82% |
| 2025-03-28 | 4.84 | 4.80 | -0.04 | -0.83% | 4.77 | 4.87 | 66260 | 3183 | 0.75% |
| 2025-03-27 | 4.94 | 4.84 | -0.11 | -2.22% | 4.83 | 5.05 | 101939 | 4978 | 1.15% |
| 2025-03-26 | 4.88 | 4.95 | 0.07 | 1.43% | 4.84 | 4.96 | 85143 | 4186 | 0.96% |
| 2025-03-25 | 4.87 | 4.88 | -0.01 | -0.20% | 4.80 | 4.89 | 118414 | 5749 | 1.34% |
| 2025-03-24 | 4.85 | 4.89 | 0.06 | 1.24% | 4.81 | 5.08 | 196576 | 9663 | 2.23% |
| 2025-03-21 | 4.83 | 4.83 | 0.00 | 0.00% | 4.81 | 4.89 | 77867 | 3777 | 0.88% |
| 2025-03-20 | 4.83 | 4.83 | 0.01 | 0.21% | 4.81 | 4.87 | 52585 | 2541 | 0.60% |
| 2025-03-19 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.86 | 45558 | 2199 | 0.52% |
| 2025-03-18 | 4.84 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 43703 | 2106 | 0.49% |
| 2025-03-17 | 4.79 | 4.83 | 0.06 | 1.26% | 4.78 | 4.84 | 58075 | 2793 | 0.66% |
| 2025-03-14 | 4.75 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 67536 | 3208 | 0.76% |
| 2025-03-13 | 4.71 | 4.74 | 0.02 | 0.42% | 4.67 | 4.74 | 55067 | 2591 | 0.62% |
| 2025-03-12 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.73 | 45853 | 2162 | 0.52% |
| 2025-03-11 | 4.67 | 4.71 | 0.02 | 0.43% | 4.64 | 4.71 | 46707 | 2187 | 0.53% |
| 2025-03-10 | 4.60 | 4.69 | 0.09 | 1.96% | 4.59 | 4.69 | 65484 | 3051 | 0.74% |
| 2025-03-07 | 4.61 | 4.60 | -0.02 | -0.43% | 4.58 | 4.64 | 37416 | 1725 | 0.42% |
| 2025-03-06 | 4.59 | 4.62 | 0.04 | 0.87% | 4.56 | 4.63 | 53335 | 2454 | 0.60% |
| 2025-03-05 | 4.65 | 4.58 | -0.07 | -1.51% | 4.54 | 4.66 | 57190 | 2614 | 0.65% |
| 2025-03-04 | 4.60 | 4.65 | 0.02 | 0.43% | 4.60 | 4.66 | 33573 | 1554 | 0.38% |
| 2025-03-03 | 4.63 | 4.63 | 0.00 | 0.00% | 4.60 | 4.69 | 56174 | 2610 | 0.64% |
| 2025-02-28 | 4.68 | 4.63 | -0.06 | -1.28% | 4.62 | 4.70 | 46256 | 2154 | 0.52% |
| 2025-02-27 | 4.70 | 4.69 | -0.01 | -0.21% | 4.63 | 4.72 | 51317 | 2393 | 0.58% |
| 2025-02-26 | 4.62 | 4.70 | 0.09 | 1.95% | 4.62 | 4.71 | 67528 | 3165 | 0.76% |
| 2025-02-25 | 4.66 | 4.61 | -0.08 | -1.71% | 4.60 | 4.67 | 58473 | 2713 | 0.66% |
| 2025-02-24 | 4.59 | 4.69 | 0.10 | 2.18% | 4.58 | 4.69 | 82111 | 3827 | 0.93% |
| 2025-02-21 | 4.61 | 4.59 | -0.05 | -1.08% | 4.56 | 4.63 | 55540 | 2546 | 0.63% |
| 2025-02-20 | 4.61 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 41831 | 1933 | 0.47% |
| 2025-02-19 | 4.63 | 4.61 | 0.01 | 0.22% | 4.59 | 4.64 | 50675 | 2338 | 0.57% |
| 2025-02-18 | 4.73 | 4.60 | -0.13 | -2.75% | 4.60 | 4.74 | 64024 | 2980 | 0.73% |
| 2025-02-17 | 4.65 | 4.73 | 0.07 | 1.50% | 4.64 | 4.73 | 63283 | 2972 | 0.72% |
| 2025-02-14 | 4.67 | 4.66 | 0.00 | 0.00% | 4.63 | 4.68 | 49367 | 2295 | 0.56% |
| 2025-02-13 | 4.74 | 4.66 | -0.06 | -1.27% | 4.66 | 4.75 | 47616 | 2233 | 0.54% |
| 2025-02-12 | 4.70 | 4.72 | 0.02 | 0.43% | 4.68 | 4.74 | 45929 | 2162 | 0.52% |
| 2025-02-11 | 4.69 | 4.70 | 0.02 | 0.43% | 4.64 | 4.71 | 56392 | 2637 | 0.64% |
| 2025-02-10 | 4.64 | 4.68 | 0.03 | 0.65% | 4.64 | 4.69 | 52390 | 2446 | 0.59% |
| 2025-02-07 | 4.58 | 4.65 | 0.05 | 1.09% | 4.58 | 4.67 | 72513 | 3359 | 0.82% |
| 2025-02-06 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.61 | 71181 | 3257 | 0.81% |
| 2025-02-05 | 4.66 | 4.58 | -0.05 | -1.08% | 4.56 | 4.67 | 46176 | 2126 | 0.52% |
| 2025-01-27 | 4.58 | 4.63 | 0.06 | 1.31% | 4.57 | 4.69 | 51838 | 2409 | 0.59% |
| 2025-01-24 | 4.58 | 4.57 | -0.02 | -0.44% | 4.54 | 4.61 | 48136 | 2197 | 0.55% |
| 2025-01-23 | 4.59 | 4.59 | 0.04 | 0.88% | 4.57 | 4.66 | 42977 | 1985 | 0.49% |
| 2025-01-22 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.59 | 28840 | 1314 | 0.33% |
| 2025-01-21 | 4.67 | 4.59 | -0.07 | -1.50% | 4.57 | 4.69 | 48903 | 2261 | 0.55% |
| 2025-01-20 | 4.64 | 4.66 | 0.04 | 0.87% | 4.59 | 4.69 | 37849 | 1761 | 0.43% |
| 2025-01-17 | 4.63 | 4.62 | -0.03 | -0.65% | 4.57 | 4.64 | 26751 | 1234 | 0.30% |
| 2025-01-16 | 4.64 | 4.65 | 0.05 | 1.09% | 4.58 | 4.70 | 43287 | 2014 | 0.49% |
| 2025-01-15 | 4.62 | 4.60 | -0.03 | -0.65% | 4.57 | 4.64 | 38289 | 1763 | 0.43% |
| 2025-01-14 | 4.47 | 4.63 | 0.16 | 3.58% | 4.47 | 4.64 | 63258 | 2891 | 0.72% |
| 2025-01-13 | 4.41 | 4.47 | 0.01 | 0.22% | 4.37 | 4.47 | 40185 | 1781 | 0.46% |
| 2025-01-10 | 4.55 | 4.46 | -0.08 | -1.76% | 4.46 | 4.55 | 44086 | 1982 | 0.50% |
| 2025-01-09 | 4.55 | 4.54 | -0.02 | -0.44% | 4.52 | 4.57 | 26569 | 1207 | 0.30% |
| 2025-01-08 | 4.56 | 4.56 | -0.01 | -0.22% | 4.47 | 4.59 | 50828 | 2304 | 0.58% |
| 2025-01-07 | 4.57 | 4.57 | 0.01 | 0.22% | 4.48 | 4.59 | 49882 | 2260 | 0.56% |
| 2025-01-06 | 4.58 | 4.56 | 0.01 | 0.22% | 4.46 | 4.59 | 58038 | 2628 | 0.66% |
| 2025-01-03 | 4.69 | 4.55 | -0.13 | -2.78% | 4.52 | 4.71 | 57933 | 2668 | 0.66% |
| 2025-01-02 | 4.76 | 4.68 | -0.08 | -1.68% | 4.65 | 4.82 | 50995 | 2417 | 0.58% |
| 2024-12-31 | 4.85 | 4.76 | -0.09 | -1.86% | 4.75 | 4.90 | 51267 | 2473 | 0.58% |
| 2024-12-30 | 4.89 | 4.85 | -0.07 | -1.42% | 4.81 | 4.92 | 44936 | 2176 | 0.51% |
| 2024-12-27 | 4.80 | 4.92 | 0.12 | 2.50% | 4.79 | 4.94 | 50699 | 2481 | 0.57% |
| 2024-12-26 | 4.78 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 37378 | 1804 | 0.42% |