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 | 4.82 | 4.82 | -0.02 | -0.41% | 4.80 | 4.89 | 340513 | 16465 | 0.77% |
| 2025-04-02 | 4.86 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 308413 | 14941 | 0.70% |
| 2025-04-01 | 4.87 | 4.86 | 0.00 | 0.00% | 4.85 | 4.90 | 285288 | 13906 | 0.65% |
| 2025-03-31 | 4.90 | 4.86 | -0.06 | -1.22% | 4.81 | 4.94 | 393633 | 19193 | 0.90% |
| 2025-03-28 | 4.96 | 4.92 | -0.05 | -1.01% | 4.91 | 5.01 | 322085 | 15945 | 0.73% |
| 2025-03-27 | 4.90 | 4.97 | 0.05 | 1.02% | 4.83 | 4.99 | 508986 | 25083 | 1.16% |
| 2025-03-26 | 4.87 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 294023 | 14493 | 0.67% |
| 2025-03-25 | 4.93 | 4.90 | -0.03 | -0.61% | 4.88 | 4.96 | 380227 | 18672 | 0.86% |
| 2025-03-24 | 5.00 | 4.93 | -0.08 | -1.60% | 4.86 | 5.01 | 546710 | 26912 | 1.24% |
| 2025-03-21 | 5.09 | 5.01 | -0.10 | -1.96% | 5.00 | 5.11 | 541721 | 27322 | 1.23% |
| 2025-03-20 | 5.18 | 5.11 | -0.06 | -1.16% | 5.10 | 5.19 | 452613 | 23255 | 1.03% |
| 2025-03-19 | 5.21 | 5.17 | -0.03 | -0.58% | 5.15 | 5.22 | 518767 | 26871 | 1.18% |
| 2025-03-18 | 5.14 | 5.20 | 0.10 | 1.96% | 5.11 | 5.25 | 809785 | 42175 | 1.84% |
| 2025-03-17 | 5.13 | 5.10 | -0.04 | -0.78% | 5.09 | 5.24 | 592782 | 30481 | 1.35% |
| 2025-03-14 | 5.13 | 5.14 | 0.02 | 0.39% | 5.05 | 5.15 | 669496 | 34168 | 1.52% |
| 2025-03-13 | 5.10 | 5.12 | 0.05 | 0.99% | 5.05 | 5.18 | 741834 | 37833 | 1.69% |
| 2025-03-12 | 5.12 | 5.07 | -0.02 | -0.39% | 5.07 | 5.14 | 465598 | 23721 | 1.06% |
| 2025-03-11 | 5.02 | 5.09 | 0.03 | 0.59% | 5.00 | 5.14 | 527680 | 26809 | 1.20% |
| 2025-03-10 | 5.14 | 5.06 | -0.07 | -1.36% | 5.04 | 5.14 | 601599 | 30593 | 1.37% |
| 2025-03-07 | 5.20 | 5.13 | -0.07 | -1.35% | 5.12 | 5.20 | 642643 | 33116 | 1.46% |
| 2025-03-06 | 5.18 | 5.20 | 0.05 | 0.97% | 5.16 | 5.25 | 838718 | 43664 | 1.91% |
| 2025-03-05 | 5.17 | 5.15 | -0.02 | -0.39% | 5.11 | 5.21 | 559650 | 28826 | 1.27% |
| 2025-03-04 | 5.13 | 5.17 | 0.01 | 0.19% | 5.11 | 5.20 | 628321 | 32448 | 1.43% |
| 2025-03-03 | 5.19 | 5.16 | -0.01 | -0.19% | 5.15 | 5.30 | 681991 | 35519 | 1.55% |
| 2025-02-28 | 5.25 | 5.17 | -0.13 | -2.45% | 5.15 | 5.32 | 909856 | 47605 | 2.07% |
| 2025-02-27 | 5.29 | 5.30 | 0.07 | 1.34% | 5.21 | 5.43 | 1050274 | 55739 | 2.39% |
| 2025-02-26 | 5.23 | 5.23 | 0.04 | 0.77% | 5.17 | 5.25 | 743382 | 38733 | 1.69% |
| 2025-02-25 | 5.16 | 5.19 | -0.03 | -0.57% | 5.15 | 5.26 | 819758 | 42791 | 1.86% |
| 2025-02-24 | 5.22 | 5.22 | -0.02 | -0.38% | 5.18 | 5.32 | 1044094 | 54790 | 2.38% |
| 2025-02-21 | 5.20 | 5.24 | 0.09 | 1.75% | 5.12 | 5.27 | 1181659 | 61562 | 2.69% |
| 2025-02-20 | 5.01 | 5.15 | 0.15 | 3.00% | 4.96 | 5.28 | 1381464 | 71279 | 3.14% |
| 2025-02-19 | 4.77 | 5.00 | 0.28 | 5.93% | 4.76 | 5.05 | 1470130 | 72652 | 3.34% |
| 2025-02-18 | 4.81 | 4.72 | -0.10 | -2.07% | 4.70 | 4.87 | 683364 | 32789 | 1.55% |
| 2025-02-17 | 4.77 | 4.82 | 0.03 | 0.63% | 4.77 | 4.86 | 601815 | 28982 | 1.37% |
| 2025-02-14 | 4.84 | 4.79 | -0.04 | -0.83% | 4.78 | 4.85 | 488033 | 23452 | 1.11% |
| 2025-02-13 | 4.91 | 4.83 | -0.07 | -1.43% | 4.82 | 4.91 | 543909 | 26384 | 1.24% |
| 2025-02-12 | 4.84 | 4.90 | 0.05 | 1.03% | 4.79 | 4.91 | 692469 | 33557 | 1.58% |
| 2025-02-11 | 4.92 | 4.85 | -0.06 | -1.22% | 4.80 | 4.93 | 593599 | 28733 | 1.35% |
| 2025-02-10 | 4.93 | 4.91 | 0.00 | 0.00% | 4.88 | 4.94 | 637092 | 31265 | 1.45% |
| 2025-02-07 | 4.90 | 4.91 | 0.02 | 0.41% | 4.85 | 5.00 | 828499 | 40826 | 1.88% |
| 2025-02-06 | 4.67 | 4.89 | 0.21 | 4.49% | 4.64 | 4.91 | 968900 | 46619 | 2.20% |
| 2025-02-05 | 4.72 | 4.68 | 0.07 | 1.52% | 4.65 | 4.74 | 583994 | 27405 | 1.33% |
| 2025-01-27 | 4.69 | 4.61 | -0.07 | -1.50% | 4.61 | 4.74 | 479913 | 22321 | 1.09% |
| 2025-01-24 | 4.67 | 4.68 | 0.02 | 0.43% | 4.64 | 4.71 | 465837 | 21775 | 1.06% |
| 2025-01-23 | 4.71 | 4.66 | -0.02 | -0.43% | 4.66 | 4.81 | 623693 | 29569 | 1.42% |
| 2025-01-22 | 4.69 | 4.68 | -0.02 | -0.43% | 4.61 | 4.72 | 542979 | 25262 | 1.24% |
| 2025-01-21 | 4.78 | 4.70 | -0.06 | -1.26% | 4.68 | 4.79 | 507430 | 23916 | 1.15% |
| 2025-01-20 | 4.82 | 4.76 | -0.01 | -0.21% | 4.75 | 4.84 | 583899 | 27908 | 1.33% |
| 2025-01-17 | 4.68 | 4.77 | 0.07 | 1.49% | 4.61 | 4.83 | 916774 | 43363 | 2.09% |
| 2025-01-16 | 4.60 | 4.70 | 0.18 | 3.98% | 4.59 | 4.83 | 1196032 | 56441 | 2.72% |
| 2025-01-15 | 4.64 | 4.52 | -0.12 | -2.59% | 4.50 | 4.66 | 820832 | 37257 | 1.87% |
| 2025-01-14 | 4.53 | 4.64 | 0.13 | 2.88% | 4.49 | 4.65 | 935294 | 42959 | 2.13% |
| 2025-01-13 | 4.41 | 4.51 | 0.00 | 0.00% | 4.36 | 4.53 | 560923 | 25016 | 1.28% |
| 2025-01-10 | 4.56 | 4.51 | -0.05 | -1.10% | 4.50 | 4.72 | 898829 | 41503 | 2.04% |
| 2025-01-09 | 4.60 | 4.56 | -0.06 | -1.30% | 4.55 | 4.64 | 567178 | 26029 | 1.29% |
| 2025-01-08 | 4.72 | 4.62 | -0.10 | -2.12% | 4.53 | 4.72 | 598478 | 27717 | 1.36% |
| 2025-01-07 | 4.74 | 4.72 | 0.01 | 0.21% | 4.64 | 4.76 | 476201 | 22375 | 1.08% |
| 2025-01-06 | 4.78 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 467756 | 22035 | 1.06% |
| 2025-01-03 | 4.93 | 4.78 | -0.15 | -3.04% | 4.75 | 4.96 | 633510 | 30649 | 1.44% |
| 2025-01-02 | 5.15 | 4.93 | -0.20 | -3.90% | 4.89 | 5.17 | 753061 | 37729 | 1.71% |
| 2024-12-31 | 5.31 | 5.13 | -0.18 | -3.39% | 5.13 | 5.32 | 707638 | 36691 | 1.61% |
| 2024-12-30 | 5.32 | 5.31 | 0.02 | 0.38% | 5.24 | 5.34 | 538489 | 28467 | 1.22% |
| 2024-12-27 | 5.25 | 5.29 | 0.04 | 0.76% | 5.19 | 5.38 | 734235 | 39070 | 1.67% |
| 2024-12-26 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.35 | 506132 | 26740 | 1.15% |