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 | 4.18 | 4.16 | -0.05 | -1.19% | 4.13 | 4.20 | 3211700 | 133610 | 0.87% |
| 2025-04-02 | 4.20 | 4.21 | 0.01 | 0.24% | 4.18 | 4.22 | 2182328 | 91750 | 0.59% |
| 2025-04-01 | 4.16 | 4.20 | 0.05 | 1.20% | 4.16 | 4.21 | 2849254 | 119392 | 0.77% |
| 2025-03-31 | 4.20 | 4.15 | -0.06 | -1.43% | 4.14 | 4.21 | 3440480 | 143475 | 0.93% |
| 2025-03-28 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.22 | 2513279 | 105521 | 0.68% |
| 2025-03-27 | 4.21 | 4.21 | -0.01 | -0.24% | 4.19 | 4.24 | 2916321 | 122849 | 0.79% |
| 2025-03-26 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.25 | 2357396 | 99659 | 0.64% |
| 2025-03-25 | 4.27 | 4.22 | -0.05 | -1.17% | 4.22 | 4.27 | 3126968 | 132456 | 0.85% |
| 2025-03-24 | 4.25 | 4.27 | 0.02 | 0.47% | 4.24 | 4.29 | 3524175 | 150287 | 0.96% |
| 2025-03-21 | 4.31 | 4.25 | -0.06 | -1.39% | 4.23 | 4.33 | 4717855 | 201792 | 1.28% |
| 2025-03-20 | 4.37 | 4.31 | -0.04 | -0.92% | 4.31 | 4.38 | 3419592 | 148389 | 0.93% |
| 2025-03-19 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.41 | 3282133 | 143213 | 0.89% |
| 2025-03-18 | 4.39 | 4.40 | 0.02 | 0.46% | 4.38 | 4.42 | 3330446 | 146536 | 0.90% |
| 2025-03-17 | 4.42 | 4.38 | -0.02 | -0.45% | 4.37 | 4.42 | 2874720 | 126073 | 0.78% |
| 2025-03-14 | 4.32 | 4.40 | 0.09 | 2.09% | 4.32 | 4.40 | 3845943 | 167974 | 1.04% |
| 2025-03-13 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.37 | 3371209 | 145926 | 0.91% |
| 2025-03-12 | 4.40 | 4.36 | -0.04 | -0.91% | 4.36 | 4.42 | 2930826 | 128199 | 0.80% |
| 2025-03-11 | 4.37 | 4.40 | 0.00 | 0.00% | 4.36 | 4.40 | 2711480 | 118817 | 0.74% |
| 2025-03-10 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.45 | 2889046 | 127366 | 0.78% |
| 2025-03-07 | 4.44 | 4.42 | -0.03 | -0.67% | 4.41 | 4.45 | 2883547 | 127720 | 0.78% |
| 2025-03-06 | 4.40 | 4.45 | 0.07 | 1.60% | 4.38 | 4.47 | 4438924 | 196627 | 1.20% |
| 2025-03-05 | 4.36 | 4.38 | 0.01 | 0.23% | 4.33 | 4.40 | 3054370 | 133451 | 0.83% |
| 2025-03-04 | 4.34 | 4.37 | 0.03 | 0.69% | 4.32 | 4.40 | 3624365 | 158588 | 0.98% |
| 2025-03-03 | 4.32 | 4.34 | 0.03 | 0.70% | 4.30 | 4.39 | 4102534 | 178178 | 1.11% |
| 2025-02-28 | 4.37 | 4.31 | -0.07 | -1.60% | 4.28 | 4.38 | 4861672 | 210442 | 1.32% |
| 2025-02-27 | 4.48 | 4.38 | -0.10 | -2.23% | 4.35 | 4.49 | 6358060 | 279621 | 1.73% |
| 2025-02-26 | 4.55 | 4.48 | -0.07 | -1.54% | 4.46 | 4.57 | 5703477 | 256062 | 1.55% |
| 2025-02-25 | 4.55 | 4.55 | -0.02 | -0.44% | 4.48 | 4.57 | 4927768 | 223107 | 1.34% |
| 2025-02-24 | 4.56 | 4.57 | 0.03 | 0.66% | 4.51 | 4.59 | 4550670 | 206916 | 1.23% |
| 2025-02-21 | 4.49 | 4.54 | 0.04 | 0.89% | 4.47 | 4.56 | 5219486 | 236305 | 1.42% |
| 2025-02-20 | 4.49 | 4.50 | 0.00 | 0.00% | 4.45 | 4.54 | 4539114 | 204489 | 1.23% |
| 2025-02-19 | 4.54 | 4.50 | -0.03 | -0.66% | 4.46 | 4.58 | 5618532 | 253112 | 1.52% |
| 2025-02-18 | 4.58 | 4.53 | -0.06 | -1.31% | 4.51 | 4.68 | 5816052 | 267362 | 1.58% |
| 2025-02-17 | 4.59 | 4.59 | 0.01 | 0.22% | 4.57 | 4.64 | 5267145 | 242508 | 1.43% |
| 2025-02-14 | 4.49 | 4.58 | 0.07 | 1.55% | 4.48 | 4.60 | 5942907 | 271017 | 1.61% |
| 2025-02-13 | 4.54 | 4.51 | -0.04 | -0.88% | 4.46 | 4.56 | 4466314 | 201482 | 1.21% |
| 2025-02-12 | 4.51 | 4.55 | 0.05 | 1.11% | 4.45 | 4.55 | 4459597 | 200496 | 1.21% |
| 2025-02-11 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.52 | 2894812 | 130333 | 0.79% |
| 2025-02-10 | 4.54 | 4.51 | -0.03 | -0.66% | 4.46 | 4.55 | 4823241 | 217240 | 1.31% |
| 2025-02-07 | 4.53 | 4.54 | 0.00 | 0.00% | 4.50 | 4.58 | 4700790 | 213777 | 1.28% |
| 2025-02-06 | 4.49 | 4.54 | 0.03 | 0.67% | 4.46 | 4.56 | 4505378 | 203607 | 1.22% |
| 2025-02-05 | 4.49 | 4.51 | 0.05 | 1.12% | 4.43 | 4.51 | 4189914 | 187788 | 1.14% |
| 2025-01-27 | 4.50 | 4.46 | -0.02 | -0.45% | 4.46 | 4.51 | 2905405 | 130295 | 0.79% |
| 2025-01-24 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.53 | 4434578 | 199425 | 1.20% |
| 2025-01-23 | 4.50 | 4.45 | -0.04 | -0.89% | 4.43 | 4.52 | 5450246 | 243544 | 1.48% |
| 2025-01-22 | 4.49 | 4.49 | -0.01 | -0.22% | 4.45 | 4.52 | 3853058 | 172621 | 1.05% |
| 2025-01-21 | 4.45 | 4.50 | 0.11 | 2.51% | 4.41 | 4.52 | 8106098 | 362994 | 2.20% |
| 2025-01-20 | 4.38 | 4.39 | 0.05 | 1.15% | 4.37 | 4.43 | 4035268 | 177534 | 1.10% |
| 2025-01-17 | 4.30 | 4.34 | 0.03 | 0.70% | 4.28 | 4.36 | 3368836 | 146047 | 0.91% |
| 2025-01-16 | 4.29 | 4.31 | 0.05 | 1.17% | 4.26 | 4.34 | 3556938 | 153047 | 0.97% |
| 2025-01-15 | 4.29 | 4.26 | -0.06 | -1.39% | 4.23 | 4.30 | 2949906 | 125833 | 0.80% |
| 2025-01-14 | 4.16 | 4.32 | 0.16 | 3.85% | 4.16 | 4.32 | 5065819 | 215637 | 1.37% |
| 2025-01-13 | 4.18 | 4.16 | -0.04 | -0.95% | 4.14 | 4.19 | 3092479 | 128754 | 0.84% |
| 2025-01-10 | 4.31 | 4.20 | -0.11 | -2.55% | 4.20 | 4.32 | 3857114 | 163942 | 1.05% |
| 2025-01-09 | 4.29 | 4.31 | -0.01 | -0.23% | 4.28 | 4.35 | 2945515 | 127069 | 0.80% |
| 2025-01-08 | 4.38 | 4.32 | -0.11 | -2.48% | 4.24 | 4.39 | 7548916 | 325463 | 2.05% |
| 2025-01-07 | 4.19 | 4.43 | 0.25 | 5.98% | 4.18 | 4.48 | 11153586 | 489605 | 3.03% |
| 2025-01-06 | 4.20 | 4.18 | -0.02 | -0.48% | 4.13 | 4.22 | 4235026 | 176826 | 1.15% |
| 2025-01-03 | 4.24 | 4.20 | -0.04 | -0.94% | 4.20 | 4.29 | 4851162 | 205763 | 1.32% |
| 2025-01-02 | 4.39 | 4.24 | -0.15 | -3.42% | 4.21 | 4.40 | 7504077 | 322805 | 2.04% |
| 2024-12-31 | 4.44 | 4.39 | -0.06 | -1.35% | 4.38 | 4.47 | 7213835 | 318221 | 1.96% |
| 2024-12-30 | 4.36 | 4.45 | 0.11 | 2.53% | 4.34 | 4.46 | 8003195 | 353971 | 2.17% |
| 2024-12-27 | 4.37 | 4.34 | -0.04 | -0.91% | 4.34 | 4.39 | 4353240 | 189957 | 1.18% |
| 2024-12-26 | 4.37 | 4.38 | 0.00 | 0.00% | 4.35 | 4.40 | 3062417 | 134168 | 0.83% |