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 | 4.75 | 4.85 | 0.07 | 1.46% | 4.73 | 4.88 | 51203 | 2467 | 1.11% |
| 2025-04-02 | 4.85 | 4.78 | 0.00 | 0.00% | 4.73 | 4.89 | 32478 | 1565 | 0.70% |
| 2025-04-01 | 4.73 | 4.78 | 0.06 | 1.27% | 4.71 | 4.89 | 48971 | 2362 | 1.06% |
| 2025-03-31 | 4.70 | 4.72 | -0.08 | -1.67% | 4.65 | 4.82 | 34712 | 1635 | 0.75% |
| 2025-03-28 | 4.88 | 4.80 | -0.07 | -1.44% | 4.80 | 4.90 | 42460 | 2055 | 0.92% |
| 2025-03-27 | 4.89 | 4.87 | -0.06 | -1.22% | 4.80 | 4.95 | 35425 | 1722 | 0.77% |
| 2025-03-26 | 4.79 | 4.93 | 0.13 | 2.71% | 4.77 | 4.97 | 44932 | 2209 | 0.97% |
| 2025-03-25 | 4.83 | 4.80 | -0.02 | -0.41% | 4.68 | 4.83 | 40970 | 1949 | 0.89% |
| 2025-03-24 | 4.97 | 4.82 | -0.19 | -3.79% | 4.75 | 5.07 | 71496 | 3492 | 1.55% |
| 2025-03-21 | 5.08 | 5.01 | -0.09 | -1.76% | 5.00 | 5.11 | 33375 | 1682 | 0.72% |
| 2025-03-20 | 5.15 | 5.10 | 0.01 | 0.20% | 5.03 | 5.17 | 43571 | 2217 | 0.93% |
| 2025-03-19 | 5.19 | 5.09 | -0.12 | -2.30% | 5.06 | 5.22 | 42272 | 2164 | 0.91% |
| 2025-03-18 | 5.12 | 5.21 | 0.09 | 1.76% | 5.07 | 5.27 | 53652 | 2775 | 1.15% |
| 2025-03-17 | 5.06 | 5.12 | 0.11 | 2.20% | 5.01 | 5.12 | 41612 | 2113 | 0.89% |
| 2025-03-14 | 5.00 | 5.01 | 0.04 | 0.80% | 4.92 | 5.04 | 43379 | 2164 | 0.93% |
| 2025-03-13 | 5.01 | 4.97 | -0.07 | -1.39% | 4.85 | 5.05 | 44366 | 2188 | 0.95% |
| 2025-03-12 | 5.03 | 5.04 | 0.01 | 0.20% | 5.00 | 5.08 | 25258 | 1273 | 0.54% |
| 2025-03-11 | 4.97 | 5.03 | 0.01 | 0.20% | 4.96 | 5.03 | 19891 | 993 | 0.43% |
| 2025-03-10 | 5.05 | 5.02 | 0.02 | 0.40% | 4.96 | 5.05 | 24231 | 1215 | 0.52% |
| 2025-03-07 | 5.04 | 5.00 | -0.04 | -0.79% | 4.97 | 5.06 | 18918 | 946 | 0.41% |
| 2025-03-06 | 5.03 | 5.04 | 0.03 | 0.60% | 4.98 | 5.06 | 26552 | 1335 | 0.57% |
| 2025-03-05 | 5.06 | 5.01 | -0.07 | -1.38% | 4.93 | 5.11 | 32042 | 1596 | 0.69% |
| 2025-03-04 | 5.05 | 5.08 | 0.05 | 0.99% | 4.98 | 5.09 | 27429 | 1382 | 0.59% |
| 2025-03-03 | 4.97 | 5.03 | 0.09 | 1.82% | 4.95 | 5.10 | 47920 | 2414 | 1.03% |
| 2025-02-28 | 5.03 | 4.94 | -0.13 | -2.56% | 4.94 | 5.09 | 42692 | 2137 | 0.91% |
| 2025-02-27 | 5.11 | 5.07 | -0.02 | -0.39% | 5.00 | 5.13 | 24354 | 1228 | 0.52% |
| 2025-02-26 | 5.07 | 5.09 | 0.04 | 0.79% | 5.03 | 5.13 | 24893 | 1265 | 0.53% |
| 2025-02-25 | 5.06 | 5.05 | -0.04 | -0.79% | 5.03 | 5.12 | 26187 | 1329 | 0.56% |
| 2025-02-24 | 5.03 | 5.09 | 0.06 | 1.19% | 5.01 | 5.12 | 31853 | 1618 | 0.68% |
| 2025-02-21 | 5.01 | 5.03 | 0.01 | 0.20% | 4.95 | 5.07 | 31353 | 1568 | 0.67% |
| 2025-02-20 | 5.06 | 5.02 | -0.01 | -0.20% | 4.95 | 5.07 | 34567 | 1726 | 0.74% |
| 2025-02-19 | 5.04 | 5.03 | -0.04 | -0.79% | 5.00 | 5.10 | 32445 | 1636 | 0.70% |
| 2025-02-18 | 5.16 | 5.07 | -0.11 | -2.12% | 5.03 | 5.23 | 39272 | 2021 | 0.84% |
| 2025-02-17 | 5.01 | 5.18 | 0.21 | 4.23% | 4.99 | 5.21 | 60148 | 3083 | 1.29% |
| 2025-02-14 | 4.96 | 4.97 | -0.04 | -0.80% | 4.96 | 5.08 | 31045 | 1553 | 0.67% |
| 2025-02-13 | 5.05 | 5.01 | -0.05 | -0.99% | 4.99 | 5.09 | 31655 | 1594 | 0.68% |
| 2025-02-12 | 5.01 | 5.06 | 0.02 | 0.40% | 5.01 | 5.09 | 37232 | 1883 | 0.80% |
| 2025-02-11 | 5.16 | 5.04 | 0.00 | 0.00% | 4.97 | 5.16 | 30468 | 1529 | 0.65% |
| 2025-02-10 | 4.99 | 5.04 | 0.07 | 1.41% | 4.97 | 5.05 | 35622 | 1787 | 0.76% |
| 2025-02-07 | 4.90 | 4.97 | 0.12 | 2.47% | 4.78 | 5.04 | 64808 | 3223 | 1.39% |
| 2025-02-06 | 4.83 | 4.85 | 0.01 | 0.21% | 4.77 | 4.92 | 44163 | 2130 | 0.95% |
| 2025-02-05 | 4.70 | 4.84 | 0.15 | 3.20% | 4.69 | 4.85 | 36022 | 1723 | 0.77% |
| 2025-01-27 | 4.67 | 4.69 | 0.02 | 0.43% | 4.57 | 4.78 | 29909 | 1413 | 0.64% |
| 2025-01-24 | 4.66 | 4.67 | 0.01 | 0.21% | 4.56 | 4.68 | 30956 | 1431 | 0.66% |
| 2025-01-23 | 4.64 | 4.66 | 0.04 | 0.87% | 4.59 | 4.71 | 29824 | 1394 | 0.64% |
| 2025-01-22 | 4.63 | 4.62 | 0.00 | 0.00% | 4.53 | 4.68 | 35034 | 1617 | 0.75% |
| 2025-01-21 | 4.72 | 4.62 | -0.07 | -1.49% | 4.58 | 4.77 | 36992 | 1722 | 0.79% |
| 2025-01-20 | 4.60 | 4.69 | 0.11 | 2.40% | 4.53 | 4.75 | 53965 | 2522 | 1.16% |
| 2025-01-17 | 4.51 | 4.58 | 0.07 | 1.55% | 4.47 | 4.61 | 39612 | 1806 | 0.85% |
| 2025-01-16 | 4.48 | 4.51 | 0.03 | 0.67% | 4.47 | 4.58 | 26799 | 1210 | 0.57% |
| 2025-01-15 | 4.45 | 4.48 | 0.03 | 0.67% | 4.38 | 4.54 | 29621 | 1319 | 0.63% |
| 2025-01-14 | 4.24 | 4.45 | 0.21 | 4.95% | 4.24 | 4.47 | 38060 | 1671 | 0.82% |
| 2025-01-13 | 4.12 | 4.24 | 0.04 | 0.95% | 4.07 | 4.27 | 25127 | 1052 | 0.54% |
| 2025-01-10 | 4.36 | 4.20 | -0.17 | -3.89% | 4.20 | 4.41 | 32719 | 1404 | 0.70% |
| 2025-01-09 | 4.34 | 4.37 | 0.03 | 0.69% | 4.29 | 4.41 | 27263 | 1194 | 0.58% |
| 2025-01-08 | 4.38 | 4.34 | -0.01 | -0.23% | 4.22 | 4.43 | 35694 | 1546 | 0.76% |
| 2025-01-07 | 4.21 | 4.35 | 0.16 | 3.82% | 4.19 | 4.35 | 37980 | 1620 | 0.81% |
| 2025-01-06 | 4.20 | 4.19 | 0.01 | 0.24% | 3.95 | 4.24 | 45927 | 1905 | 0.98% |
| 2025-01-03 | 4.46 | 4.18 | -0.29 | -6.49% | 4.12 | 4.49 | 66897 | 2853 | 1.43% |
| 2025-01-02 | 4.45 | 4.47 | 0.02 | 0.45% | 4.40 | 4.60 | 64899 | 2930 | 4.33% |
| 2024-12-31 | 4.50 | 4.45 | -0.01 | -0.22% | 4.42 | 4.54 | 47778 | 2140 | 3.19% |
| 2024-12-30 | 4.61 | 4.46 | -0.15 | -3.25% | 4.43 | 4.69 | 48084 | 2157 | 3.21% |
| 2024-12-27 | 4.46 | 4.61 | 0.14 | 3.13% | 4.45 | 4.67 | 56120 | 2582 | 3.74% |
| 2024-12-26 | 4.48 | 4.47 | -0.01 | -0.22% | 4.40 | 4.55 | 50369 | 2259 | 3.36% |