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 | 4.60 | 4.63 | -0.01 | -0.22% | 4.56 | 4.68 | 46591 | 2150 | 0.91% |
| 2025-04-02 | 4.66 | 4.64 | -0.03 | -0.64% | 4.61 | 4.72 | 41009 | 1907 | 0.80% |
| 2025-04-01 | 4.59 | 4.67 | 0.10 | 2.19% | 4.59 | 4.76 | 70067 | 3280 | 1.37% |
| 2025-03-31 | 4.65 | 4.57 | -0.12 | -2.56% | 4.52 | 4.66 | 59615 | 2728 | 1.17% |
| 2025-03-28 | 4.80 | 4.69 | -0.11 | -2.29% | 4.68 | 4.82 | 61080 | 2884 | 1.20% |
| 2025-03-27 | 4.83 | 4.80 | -0.05 | -1.03% | 4.73 | 4.90 | 59955 | 2888 | 1.18% |
| 2025-03-26 | 4.73 | 4.85 | 0.09 | 1.89% | 4.73 | 4.93 | 85930 | 4181 | 1.68% |
| 2025-03-25 | 4.79 | 4.76 | -0.01 | -0.21% | 4.69 | 4.83 | 74674 | 3554 | 1.46% |
| 2025-03-24 | 5.09 | 4.77 | -0.24 | -4.79% | 4.66 | 5.09 | 121527 | 5855 | 2.38% |
| 2025-03-21 | 5.13 | 5.01 | -0.09 | -1.76% | 4.99 | 5.14 | 68270 | 3443 | 1.34% |
| 2025-03-20 | 5.16 | 5.10 | -0.07 | -1.35% | 5.07 | 5.25 | 63432 | 3247 | 1.24% |
| 2025-03-19 | 5.29 | 5.17 | -0.16 | -3.00% | 5.13 | 5.33 | 112306 | 5838 | 2.20% |
| 2025-03-18 | 5.30 | 5.33 | 0.03 | 0.57% | 5.30 | 5.47 | 71715 | 3843 | 1.41% |
| 2025-03-17 | 5.37 | 5.30 | -0.07 | -1.30% | 5.28 | 5.41 | 62651 | 3343 | 1.23% |
| 2025-03-14 | 5.28 | 5.37 | 0.11 | 2.09% | 5.16 | 5.39 | 85465 | 4509 | 1.68% |
| 2025-03-13 | 5.38 | 5.26 | -0.11 | -2.05% | 5.19 | 5.40 | 62129 | 3263 | 1.22% |
| 2025-03-12 | 5.44 | 5.37 | -0.06 | -1.10% | 5.34 | 5.47 | 59432 | 3195 | 1.16% |
| 2025-03-11 | 5.41 | 5.43 | 0.02 | 0.37% | 5.30 | 5.44 | 56402 | 3022 | 1.11% |
| 2025-03-10 | 5.29 | 5.41 | 0.14 | 2.66% | 5.29 | 5.46 | 78624 | 4229 | 1.54% |
| 2025-03-07 | 5.37 | 5.27 | -0.11 | -2.04% | 5.23 | 5.40 | 62175 | 3287 | 1.22% |
| 2025-03-06 | 5.32 | 5.38 | 0.08 | 1.51% | 5.24 | 5.40 | 79782 | 4280 | 1.56% |
| 2025-03-05 | 5.42 | 5.30 | -0.12 | -2.21% | 5.19 | 5.42 | 87318 | 4598 | 1.71% |
| 2025-03-04 | 5.39 | 5.42 | -0.02 | -0.37% | 5.30 | 5.44 | 79904 | 4284 | 1.57% |
| 2025-03-03 | 5.35 | 5.44 | 0.13 | 2.45% | 5.32 | 5.61 | 130083 | 7149 | 2.55% |
| 2025-02-28 | 5.49 | 5.31 | -0.19 | -3.45% | 5.30 | 5.56 | 107788 | 5825 | 2.11% |
| 2025-02-27 | 5.47 | 5.50 | 0.07 | 1.29% | 5.41 | 5.60 | 103057 | 5657 | 2.02% |
| 2025-02-26 | 5.31 | 5.43 | 0.10 | 1.88% | 5.31 | 5.53 | 86091 | 4664 | 1.69% |
| 2025-02-25 | 5.18 | 5.33 | 0.11 | 2.11% | 5.15 | 5.37 | 102930 | 5437 | 2.02% |
| 2025-02-24 | 5.20 | 5.22 | -0.04 | -0.76% | 5.11 | 5.30 | 95937 | 4990 | 1.88% |
| 2025-02-21 | 5.13 | 5.26 | 0.08 | 1.54% | 5.10 | 5.28 | 77920 | 4055 | 1.53% |
| 2025-02-20 | 5.11 | 5.18 | 0.04 | 0.78% | 5.09 | 5.20 | 62212 | 3202 | 1.22% |
| 2025-02-19 | 5.06 | 5.14 | 0.10 | 1.98% | 5.00 | 5.16 | 70345 | 3593 | 1.38% |
| 2025-02-18 | 5.12 | 5.04 | -0.05 | -0.98% | 5.03 | 5.40 | 108359 | 5617 | 2.12% |
| 2025-02-17 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.16 | 60862 | 3111 | 1.19% |
| 2025-02-14 | 5.09 | 5.09 | 0.00 | 0.00% | 5.06 | 5.22 | 75551 | 3878 | 1.48% |
| 2025-02-13 | 5.12 | 5.09 | -0.03 | -0.59% | 5.08 | 5.28 | 71190 | 3679 | 1.40% |
| 2025-02-12 | 5.03 | 5.12 | 0.05 | 0.99% | 5.01 | 5.16 | 55516 | 2817 | 1.09% |
| 2025-02-11 | 5.12 | 5.07 | -0.11 | -2.12% | 5.02 | 5.18 | 70449 | 3570 | 1.38% |
| 2025-02-10 | 4.98 | 5.18 | 0.21 | 4.23% | 4.95 | 5.18 | 82471 | 4186 | 1.62% |
| 2025-02-07 | 4.93 | 4.97 | 0.07 | 1.43% | 4.88 | 5.03 | 76361 | 3795 | 1.50% |
| 2025-02-06 | 4.86 | 4.90 | 0.08 | 1.66% | 4.71 | 4.94 | 73617 | 3563 | 1.44% |
| 2025-02-05 | 4.71 | 4.82 | 0.17 | 3.66% | 4.67 | 4.87 | 54734 | 2626 | 1.07% |
| 2025-01-27 | 4.77 | 4.65 | -0.12 | -2.52% | 4.64 | 4.84 | 43874 | 2077 | 0.86% |
| 2025-01-24 | 4.65 | 4.77 | 0.14 | 3.02% | 4.60 | 4.78 | 49899 | 2348 | 0.98% |
| 2025-01-23 | 4.72 | 4.63 | -0.03 | -0.64% | 4.62 | 4.82 | 53536 | 2530 | 1.05% |
| 2025-01-22 | 4.73 | 4.66 | -0.08 | -1.69% | 4.63 | 4.75 | 41582 | 1942 | 0.82% |
| 2025-01-21 | 4.88 | 4.74 | -0.10 | -2.07% | 4.68 | 4.88 | 45684 | 2166 | 0.90% |
| 2025-01-20 | 4.84 | 4.84 | 0.04 | 0.83% | 4.74 | 4.90 | 44285 | 2138 | 0.87% |
| 2025-01-17 | 4.75 | 4.80 | 0.00 | 0.00% | 4.73 | 4.85 | 40294 | 1936 | 0.79% |
| 2025-01-16 | 4.79 | 4.80 | 0.04 | 0.84% | 4.73 | 4.87 | 49841 | 2395 | 0.98% |
| 2025-01-15 | 4.83 | 4.76 | -0.07 | -1.45% | 4.72 | 4.86 | 38982 | 1859 | 0.76% |
| 2025-01-14 | 4.63 | 4.83 | 0.22 | 4.77% | 4.60 | 4.84 | 47124 | 2235 | 0.92% |
| 2025-01-13 | 4.44 | 4.61 | 0.11 | 2.44% | 4.37 | 4.64 | 46466 | 2102 | 0.91% |
| 2025-01-10 | 4.80 | 4.50 | -0.20 | -4.26% | 4.50 | 4.80 | 49528 | 2291 | 0.97% |
| 2025-01-09 | 4.59 | 4.70 | 0.05 | 1.08% | 4.59 | 4.75 | 39369 | 1849 | 0.77% |
| 2025-01-08 | 4.70 | 4.65 | -0.09 | -1.90% | 4.46 | 4.75 | 48145 | 2233 | 0.94% |
| 2025-01-07 | 4.59 | 4.74 | 0.15 | 3.27% | 4.58 | 4.75 | 40288 | 1875 | 0.79% |
| 2025-01-06 | 4.61 | 4.59 | -0.02 | -0.43% | 4.40 | 4.68 | 47193 | 2152 | 0.93% |
| 2025-01-03 | 4.88 | 4.61 | -0.24 | -4.95% | 4.60 | 4.90 | 59584 | 2817 | 1.17% |
| 2025-01-02 | 4.92 | 4.85 | -0.10 | -2.02% | 4.79 | 5.03 | 49708 | 2448 | 0.97% |
| 2024-12-31 | 5.09 | 4.95 | -0.12 | -2.37% | 4.95 | 5.13 | 46550 | 2334 | 0.91% |
| 2024-12-30 | 5.10 | 5.07 | -0.10 | -1.93% | 4.95 | 5.13 | 47989 | 2417 | 0.94% |
| 2024-12-27 | 5.13 | 5.17 | 0.04 | 0.78% | 5.07 | 5.26 | 55126 | 2869 | 1.08% |
| 2024-12-26 | 5.05 | 5.13 | 0.08 | 1.58% | 5.01 | 5.18 | 42930 | 2202 | 0.84% |