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 | 4.33 | 4.53 | 0.13 | 2.95% | 4.31 | 4.57 | 201315 | 8977 | 1.99% |
| 2025-04-02 | 4.35 | 4.40 | 0.05 | 1.15% | 4.33 | 4.46 | 114415 | 5036 | 1.13% |
| 2025-04-01 | 4.32 | 4.35 | 0.03 | 0.69% | 4.32 | 4.40 | 94566 | 4123 | 0.93% |
| 2025-03-31 | 4.34 | 4.32 | -0.06 | -1.37% | 4.22 | 4.38 | 138476 | 5941 | 1.37% |
| 2025-03-28 | 4.48 | 4.38 | -0.12 | -2.67% | 4.37 | 4.51 | 122729 | 5424 | 1.21% |
| 2025-03-27 | 4.48 | 4.50 | 0.00 | 0.00% | 4.38 | 4.54 | 137596 | 6161 | 1.36% |
| 2025-03-26 | 4.50 | 4.50 | -0.02 | -0.44% | 4.45 | 4.52 | 137870 | 6181 | 1.36% |
| 2025-03-25 | 4.56 | 4.52 | -0.05 | -1.09% | 4.46 | 4.67 | 190173 | 8612 | 1.88% |
| 2025-03-24 | 4.85 | 4.57 | -0.28 | -5.77% | 4.43 | 4.87 | 336913 | 15539 | 3.33% |
| 2025-03-21 | 4.81 | 4.85 | -0.03 | -0.61% | 4.80 | 4.93 | 165872 | 8055 | 1.64% |
| 2025-03-20 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.93 | 145508 | 7115 | 1.44% |
| 2025-03-19 | 5.03 | 4.92 | -0.17 | -3.34% | 4.90 | 5.07 | 309832 | 15322 | 3.06% |
| 2025-03-18 | 5.00 | 5.09 | 0.11 | 2.21% | 4.92 | 5.14 | 424414 | 21451 | 4.19% |
| 2025-03-17 | 4.98 | 4.98 | 0.00 | 0.00% | 4.96 | 5.11 | 245906 | 12371 | 2.43% |
| 2025-03-14 | 4.90 | 4.98 | 0.08 | 1.63% | 4.81 | 4.99 | 253627 | 12472 | 2.51% |
| 2025-03-13 | 5.00 | 4.90 | -0.12 | -2.39% | 4.83 | 5.03 | 240843 | 11837 | 2.38% |
| 2025-03-12 | 4.90 | 5.02 | 0.13 | 2.66% | 4.90 | 5.05 | 424497 | 21231 | 4.19% |
| 2025-03-11 | 4.83 | 4.89 | 0.03 | 0.62% | 4.80 | 5.15 | 369091 | 18307 | 3.65% |
| 2025-03-10 | 4.76 | 4.86 | 0.08 | 1.67% | 4.75 | 4.95 | 194520 | 9467 | 1.92% |
| 2025-03-07 | 4.88 | 4.78 | -0.17 | -3.43% | 4.76 | 4.92 | 224413 | 10832 | 2.22% |
| 2025-03-06 | 4.84 | 4.95 | 0.15 | 3.13% | 4.81 | 4.97 | 246643 | 12069 | 2.44% |
| 2025-03-05 | 4.80 | 4.80 | -0.04 | -0.83% | 4.73 | 4.86 | 135209 | 6462 | 1.34% |
| 2025-03-04 | 4.66 | 4.84 | 0.15 | 3.20% | 4.65 | 4.90 | 198251 | 9510 | 1.96% |
| 2025-03-03 | 4.74 | 4.69 | -0.09 | -1.88% | 4.63 | 4.80 | 191138 | 9042 | 1.89% |
| 2025-02-28 | 4.90 | 4.78 | -0.14 | -2.85% | 4.76 | 5.02 | 273007 | 13317 | 2.70% |
| 2025-02-27 | 4.94 | 4.92 | -0.04 | -0.81% | 4.85 | 5.07 | 235202 | 11629 | 2.32% |
| 2025-02-26 | 4.95 | 4.96 | 0.07 | 1.43% | 4.89 | 5.13 | 251904 | 12530 | 2.49% |
| 2025-02-25 | 4.86 | 4.89 | 0.00 | 0.00% | 4.82 | 4.95 | 194538 | 9526 | 1.92% |
| 2025-02-24 | 4.81 | 4.89 | 0.03 | 0.62% | 4.76 | 4.98 | 247629 | 12077 | 2.45% |
| 2025-02-21 | 4.91 | 4.86 | -0.06 | -1.22% | 4.82 | 4.94 | 251879 | 12214 | 2.49% |
| 2025-02-20 | 4.95 | 4.92 | -0.03 | -0.61% | 4.90 | 5.11 | 249343 | 12386 | 2.46% |
| 2025-02-19 | 4.89 | 4.95 | -0.03 | -0.60% | 4.82 | 5.00 | 313637 | 15356 | 3.10% |
| 2025-02-18 | 4.90 | 4.98 | 0.09 | 1.84% | 4.90 | 5.35 | 550628 | 27924 | 5.44% |
| 2025-02-17 | 4.80 | 4.89 | -0.01 | -0.20% | 4.78 | 4.93 | 235503 | 11451 | 2.33% |
| 2025-02-14 | 5.03 | 4.90 | -0.10 | -2.00% | 4.84 | 5.11 | 322775 | 15937 | 3.19% |
| 2025-02-13 | 5.18 | 5.00 | 0.00 | 0.00% | 4.88 | 5.18 | 381297 | 18967 | 3.77% |
| 2025-02-12 | 4.88 | 5.00 | 0.09 | 1.83% | 4.87 | 5.00 | 285425 | 14129 | 2.82% |
| 2025-02-11 | 4.93 | 4.91 | -0.01 | -0.20% | 4.86 | 5.00 | 325428 | 15988 | 3.22% |
| 2025-02-10 | 5.08 | 4.92 | -0.09 | -1.80% | 4.86 | 5.13 | 525214 | 25863 | 5.19% |
| 2025-02-07 | 4.56 | 5.01 | 0.46 | 10.11% | 4.56 | 5.01 | 275598 | 13504 | 2.72% |
| 2025-02-06 | 4.42 | 4.55 | 0.11 | 2.48% | 4.36 | 4.55 | 195120 | 8725 | 1.93% |
| 2025-02-05 | 4.40 | 4.44 | 0.09 | 2.07% | 4.36 | 4.47 | 137958 | 6109 | 1.36% |
| 2025-01-27 | 4.48 | 4.35 | -0.08 | -1.81% | 4.35 | 4.56 | 148045 | 6574 | 1.46% |
| 2025-01-24 | 4.34 | 4.43 | 0.08 | 1.84% | 4.32 | 4.52 | 160869 | 7094 | 1.59% |
| 2025-01-23 | 4.43 | 4.35 | -0.08 | -1.81% | 4.34 | 4.57 | 194048 | 8660 | 1.92% |
| 2025-01-22 | 4.49 | 4.43 | -0.09 | -1.99% | 4.38 | 4.53 | 163058 | 7254 | 1.61% |
| 2025-01-21 | 4.60 | 4.52 | -0.05 | -1.09% | 4.45 | 4.60 | 159070 | 7171 | 1.57% |
| 2025-01-20 | 4.66 | 4.57 | -0.04 | -0.87% | 4.53 | 4.69 | 141808 | 6522 | 1.40% |
| 2025-01-17 | 4.57 | 4.61 | 0.00 | 0.00% | 4.54 | 4.64 | 129518 | 5944 | 1.28% |
| 2025-01-16 | 4.58 | 4.61 | 0.05 | 1.10% | 4.53 | 4.70 | 173010 | 7990 | 1.71% |
| 2025-01-15 | 4.63 | 4.56 | -0.02 | -0.44% | 4.45 | 4.63 | 187710 | 8524 | 1.85% |
| 2025-01-14 | 4.42 | 4.58 | 0.25 | 5.77% | 4.34 | 4.58 | 204446 | 9191 | 2.02% |
| 2025-01-13 | 4.27 | 4.33 | -0.01 | -0.23% | 4.23 | 4.37 | 151659 | 6528 | 1.50% |
| 2025-01-10 | 4.50 | 4.34 | -0.19 | -4.19% | 4.32 | 4.55 | 156518 | 6945 | 1.55% |
| 2025-01-09 | 4.39 | 4.53 | 0.06 | 1.34% | 4.39 | 4.56 | 208087 | 9374 | 2.06% |
| 2025-01-08 | 4.51 | 4.47 | -0.05 | -1.11% | 4.31 | 4.68 | 336840 | 15032 | 3.33% |
| 2025-01-07 | 4.33 | 4.52 | 0.19 | 4.39% | 4.33 | 4.53 | 231456 | 10290 | 2.29% |
| 2025-01-06 | 4.22 | 4.33 | 0.01 | 0.23% | 4.12 | 4.38 | 240589 | 10307 | 2.38% |
| 2025-01-03 | 4.60 | 4.32 | -0.29 | -6.29% | 4.28 | 4.65 | 309486 | 13627 | 3.06% |
| 2025-01-02 | 4.68 | 4.61 | -0.07 | -1.50% | 4.50 | 4.75 | 257942 | 11996 | 2.55% |
| 2024-12-31 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.84 | 287676 | 13659 | 2.84% |
| 2024-12-30 | 4.89 | 4.69 | -0.29 | -5.82% | 4.62 | 4.95 | 330565 | 15583 | 3.27% |
| 2024-12-27 | 4.85 | 4.98 | 0.12 | 2.47% | 4.82 | 5.07 | 267208 | 13292 | 2.64% |
| 2024-12-26 | 4.83 | 4.86 | 0.04 | 0.83% | 4.83 | 5.02 | 255294 | 12534 | 2.52% |
| 2024-12-25 | 5.18 | 4.82 | -0.36 | -6.95% | 4.81 | 5.19 | 478889 | 23543 | 4.73% |