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 | 4.36 | 4.80 | 0.44 | 10.09% | 4.31 | 4.80 | 280791 | 13117 | 3.44% |
| 2025-04-02 | 4.36 | 4.36 | 0.01 | 0.23% | 4.31 | 4.43 | 82298 | 3594 | 1.01% |
| 2025-04-01 | 4.29 | 4.35 | 0.07 | 1.64% | 4.29 | 4.43 | 95131 | 4160 | 1.16% |
| 2025-03-31 | 4.43 | 4.28 | -0.17 | -3.82% | 4.23 | 4.44 | 134278 | 5780 | 1.64% |
| 2025-03-28 | 4.50 | 4.45 | -0.05 | -1.11% | 4.41 | 4.59 | 155393 | 6950 | 1.90% |
| 2025-03-27 | 4.59 | 4.50 | -0.12 | -2.60% | 4.50 | 4.66 | 138667 | 6327 | 1.70% |
| 2025-03-26 | 4.45 | 4.62 | 0.17 | 3.82% | 4.43 | 4.63 | 162677 | 7435 | 1.99% |
| 2025-03-25 | 4.53 | 4.45 | -0.10 | -2.20% | 4.43 | 4.57 | 136515 | 6142 | 1.67% |
| 2025-03-24 | 4.72 | 4.55 | -0.20 | -4.21% | 4.46 | 4.75 | 172026 | 7875 | 2.11% |
| 2025-03-21 | 4.82 | 4.75 | -0.08 | -1.66% | 4.70 | 4.84 | 135234 | 6447 | 1.66% |
| 2025-03-20 | 4.76 | 4.83 | 0.07 | 1.47% | 4.74 | 4.86 | 156032 | 7521 | 1.91% |
| 2025-03-19 | 4.75 | 4.76 | 0.01 | 0.21% | 4.71 | 4.79 | 102208 | 4862 | 1.25% |
| 2025-03-18 | 4.75 | 4.75 | 0.01 | 0.21% | 4.70 | 4.77 | 94864 | 4482 | 1.16% |
| 2025-03-17 | 4.70 | 4.74 | 0.05 | 1.07% | 4.66 | 4.80 | 140482 | 6640 | 1.72% |
| 2025-03-14 | 4.62 | 4.69 | 0.05 | 1.08% | 4.58 | 4.71 | 141488 | 6576 | 1.73% |
| 2025-03-13 | 4.72 | 4.64 | -0.10 | -2.11% | 4.58 | 4.74 | 174268 | 8092 | 2.13% |
| 2025-03-12 | 4.73 | 4.74 | 0.07 | 1.50% | 4.69 | 4.82 | 227349 | 10831 | 2.78% |
| 2025-03-11 | 4.56 | 4.67 | 0.04 | 0.86% | 4.53 | 4.75 | 189432 | 8807 | 2.32% |
| 2025-03-10 | 4.60 | 4.63 | 0.07 | 1.54% | 4.57 | 4.65 | 210891 | 9737 | 2.58% |
| 2025-03-07 | 4.73 | 4.56 | -0.28 | -5.79% | 4.55 | 4.75 | 483476 | 22307 | 5.92% |
| 2025-03-06 | 4.62 | 4.84 | 0.22 | 4.76% | 4.61 | 5.08 | 697327 | 34234 | 8.54% |
| 2025-03-05 | 4.58 | 4.62 | 0.03 | 0.65% | 4.52 | 4.63 | 114816 | 5233 | 1.41% |
| 2025-03-04 | 4.50 | 4.59 | 0.07 | 1.55% | 4.48 | 4.65 | 106059 | 4859 | 1.30% |
| 2025-03-03 | 4.59 | 4.52 | -0.03 | -0.66% | 4.50 | 4.61 | 107901 | 4912 | 1.32% |
| 2025-02-28 | 4.58 | 4.55 | -0.05 | -1.09% | 4.50 | 4.67 | 154048 | 7056 | 1.89% |
| 2025-02-27 | 4.58 | 4.60 | 0.04 | 0.88% | 4.48 | 4.61 | 140398 | 6384 | 1.72% |
| 2025-02-26 | 4.47 | 4.56 | 0.09 | 2.01% | 4.47 | 4.57 | 117405 | 5314 | 1.44% |
| 2025-02-25 | 4.43 | 4.47 | 0.02 | 0.45% | 4.38 | 4.53 | 129862 | 5814 | 1.59% |
| 2025-02-24 | 4.36 | 4.45 | 0.08 | 1.83% | 4.33 | 4.48 | 150259 | 6660 | 1.84% |
| 2025-02-21 | 4.41 | 4.37 | -0.06 | -1.35% | 4.33 | 4.45 | 145294 | 6333 | 1.78% |
| 2025-02-20 | 4.43 | 4.43 | 0.01 | 0.23% | 4.39 | 4.45 | 84351 | 3730 | 1.03% |
| 2025-02-19 | 4.37 | 4.42 | 0.04 | 0.91% | 4.37 | 4.45 | 77805 | 3435 | 0.95% |
| 2025-02-18 | 4.55 | 4.38 | -0.17 | -3.74% | 4.37 | 4.57 | 98762 | 4396 | 1.21% |
| 2025-02-17 | 4.48 | 4.55 | 0.09 | 2.02% | 4.48 | 4.57 | 123338 | 5587 | 1.51% |
| 2025-02-14 | 4.48 | 4.46 | -0.02 | -0.45% | 4.44 | 4.52 | 95069 | 4258 | 1.16% |
| 2025-02-13 | 4.51 | 4.48 | -0.04 | -0.88% | 4.47 | 4.54 | 78474 | 3534 | 0.96% |
| 2025-02-12 | 4.48 | 4.52 | 0.01 | 0.22% | 4.46 | 4.52 | 99186 | 4457 | 1.21% |
| 2025-02-11 | 4.56 | 4.51 | -0.08 | -1.74% | 4.47 | 4.59 | 112677 | 5082 | 1.38% |
| 2025-02-10 | 4.58 | 4.59 | 0.14 | 3.15% | 4.47 | 4.60 | 145493 | 6602 | 1.78% |
| 2025-02-07 | 4.42 | 4.45 | 0.04 | 0.91% | 4.38 | 4.48 | 111499 | 4946 | 1.37% |
| 2025-02-06 | 4.34 | 4.41 | 0.07 | 1.61% | 4.29 | 4.42 | 116263 | 5074 | 1.42% |
| 2025-02-05 | 4.31 | 4.34 | 0.07 | 1.64% | 4.27 | 4.35 | 92270 | 3985 | 1.13% |
| 2025-01-27 | 4.29 | 4.27 | 0.01 | 0.23% | 4.23 | 4.41 | 112099 | 4841 | 1.37% |
| 2025-01-24 | 4.29 | 4.26 | 0.00 | 0.00% | 4.23 | 4.29 | 70005 | 2980 | 0.86% |
| 2025-01-23 | 4.33 | 4.26 | -0.02 | -0.47% | 4.26 | 4.41 | 119359 | 5191 | 1.46% |
| 2025-01-22 | 4.31 | 4.28 | -0.09 | -2.06% | 4.23 | 4.33 | 119844 | 5124 | 1.47% |
| 2025-01-21 | 4.45 | 4.37 | -0.08 | -1.80% | 4.34 | 4.47 | 84897 | 3717 | 1.04% |
| 2025-01-20 | 4.43 | 4.45 | 0.04 | 0.91% | 4.35 | 4.48 | 84093 | 3723 | 1.03% |
| 2025-01-17 | 4.38 | 4.41 | -0.01 | -0.23% | 4.34 | 4.43 | 80329 | 3522 | 0.98% |
| 2025-01-16 | 4.36 | 4.42 | 0.06 | 1.38% | 4.36 | 4.47 | 97293 | 4307 | 1.19% |
| 2025-01-15 | 4.44 | 4.36 | 0.00 | 0.00% | 4.33 | 4.44 | 80109 | 3496 | 0.98% |
| 2025-01-14 | 4.21 | 4.36 | 0.17 | 4.06% | 4.21 | 4.36 | 113712 | 4904 | 1.39% |
| 2025-01-13 | 4.06 | 4.19 | 0.05 | 1.21% | 4.05 | 4.21 | 98376 | 4068 | 1.20% |
| 2025-01-10 | 4.30 | 4.14 | -0.18 | -4.17% | 4.14 | 4.33 | 104747 | 4434 | 1.28% |
| 2025-01-09 | 4.29 | 4.32 | -0.01 | -0.23% | 4.28 | 4.36 | 102224 | 4415 | 1.25% |
| 2025-01-08 | 4.28 | 4.33 | 0.06 | 1.41% | 4.14 | 4.35 | 137618 | 5855 | 1.68% |
| 2025-01-07 | 4.18 | 4.27 | 0.09 | 2.15% | 4.17 | 4.29 | 113778 | 4814 | 1.39% |
| 2025-01-06 | 4.20 | 4.18 | -0.03 | -0.71% | 4.05 | 4.23 | 109928 | 4568 | 1.35% |
| 2025-01-03 | 4.43 | 4.21 | -0.19 | -4.32% | 4.20 | 4.43 | 141288 | 6046 | 1.73% |
| 2025-01-02 | 4.43 | 4.40 | -0.04 | -0.90% | 4.37 | 4.53 | 114440 | 5094 | 1.40% |
| 2024-12-31 | 4.53 | 4.44 | -0.09 | -1.99% | 4.42 | 4.59 | 110122 | 4957 | 1.35% |
| 2024-12-30 | 4.67 | 4.53 | -0.19 | -4.03% | 4.50 | 4.72 | 159534 | 7281 | 1.95% |
| 2024-12-27 | 4.62 | 4.72 | 0.13 | 2.83% | 4.60 | 4.77 | 120347 | 5673 | 1.47% |
| 2024-12-26 | 4.60 | 4.59 | -0.01 | -0.22% | 4.58 | 4.67 | 89814 | 4158 | 1.10% |
| 2024-12-25 | 4.70 | 4.60 | -0.12 | -2.54% | 4.50 | 4.72 | 131777 | 6045 | 1.61% |