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 | 4.68 | 4.85 | 0.14 | 2.97% | 4.67 | 4.88 | 531000 | 25527 | 1.93% |
| 2025-04-02 | 4.78 | 4.71 | -0.07 | -1.46% | 4.69 | 4.78 | 229790 | 10830 | 0.84% |
| 2025-04-01 | 4.68 | 4.78 | 0.13 | 2.80% | 4.67 | 4.78 | 361153 | 17152 | 1.31% |
| 2025-03-31 | 4.62 | 4.65 | 0.04 | 0.87% | 4.60 | 4.72 | 301998 | 14089 | 1.10% |
| 2025-03-28 | 4.66 | 4.61 | -0.07 | -1.50% | 4.60 | 4.71 | 209495 | 9716 | 0.76% |
| 2025-03-27 | 4.75 | 4.68 | -0.09 | -1.89% | 4.66 | 4.77 | 247853 | 11632 | 0.90% |
| 2025-03-26 | 4.80 | 4.77 | -0.03 | -0.63% | 4.72 | 4.81 | 324083 | 15436 | 1.18% |
| 2025-03-25 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.83 | 369166 | 17676 | 1.34% |
| 2025-03-24 | 4.71 | 4.75 | 0.04 | 0.85% | 4.68 | 4.78 | 300114 | 14201 | 1.09% |
| 2025-03-21 | 4.69 | 4.71 | 0.00 | 0.00% | 4.69 | 4.80 | 328969 | 15601 | 1.20% |
| 2025-03-20 | 4.68 | 4.71 | 0.03 | 0.64% | 4.64 | 4.74 | 306386 | 14429 | 1.11% |
| 2025-03-19 | 4.60 | 4.68 | 0.08 | 1.74% | 4.57 | 4.69 | 310408 | 14428 | 1.13% |
| 2025-03-18 | 4.66 | 4.60 | -0.06 | -1.29% | 4.57 | 4.69 | 262498 | 12095 | 0.95% |
| 2025-03-17 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.70 | 236389 | 11034 | 0.86% |
| 2025-03-14 | 4.68 | 4.65 | -0.02 | -0.43% | 4.60 | 4.69 | 348190 | 16152 | 1.27% |
| 2025-03-13 | 4.53 | 4.67 | 0.14 | 3.09% | 4.52 | 4.69 | 532861 | 24681 | 1.94% |
| 2025-03-12 | 4.44 | 4.53 | 0.09 | 2.03% | 4.42 | 4.53 | 326971 | 14677 | 1.19% |
| 2025-03-11 | 4.40 | 4.44 | 0.02 | 0.45% | 4.37 | 4.44 | 129720 | 5712 | 0.47% |
| 2025-03-10 | 4.43 | 4.42 | -0.02 | -0.45% | 4.41 | 4.45 | 144510 | 6397 | 0.53% |
| 2025-03-07 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 144610 | 6421 | 0.53% |
| 2025-03-06 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.46 | 187387 | 8314 | 0.68% |
| 2025-03-05 | 4.45 | 4.43 | -0.02 | -0.45% | 4.41 | 4.46 | 129236 | 5727 | 0.47% |
| 2025-03-04 | 4.45 | 4.45 | -0.01 | -0.22% | 4.42 | 4.46 | 146074 | 6485 | 0.53% |
| 2025-03-03 | 4.47 | 4.46 | -0.01 | -0.22% | 4.44 | 4.50 | 183542 | 8208 | 0.67% |
| 2025-02-28 | 4.51 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 196736 | 8836 | 0.72% |
| 2025-02-27 | 4.56 | 4.50 | -0.04 | -0.88% | 4.46 | 4.56 | 198513 | 8930 | 0.72% |
| 2025-02-26 | 4.49 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 207162 | 9373 | 0.75% |
| 2025-02-25 | 4.49 | 4.49 | -0.01 | -0.22% | 4.45 | 4.51 | 158059 | 7090 | 0.57% |
| 2025-02-24 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.51 | 267844 | 12028 | 0.97% |
| 2025-02-21 | 4.48 | 4.47 | -0.03 | -0.67% | 4.45 | 4.51 | 204507 | 9142 | 0.74% |
| 2025-02-20 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.55 | 192360 | 8662 | 0.70% |
| 2025-02-19 | 4.51 | 4.53 | 0.00 | 0.00% | 4.49 | 4.56 | 177087 | 8015 | 0.64% |
| 2025-02-18 | 4.55 | 4.53 | -0.03 | -0.66% | 4.50 | 4.59 | 227674 | 10364 | 0.83% |
| 2025-02-17 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.57 | 270310 | 12254 | 0.98% |
| 2025-02-14 | 4.51 | 4.52 | 0.01 | 0.22% | 4.46 | 4.52 | 161383 | 7251 | 0.59% |
| 2025-02-13 | 4.53 | 4.51 | -0.01 | -0.22% | 4.49 | 4.53 | 146978 | 6628 | 0.53% |
| 2025-02-12 | 4.46 | 4.52 | 0.05 | 1.12% | 4.45 | 4.52 | 208104 | 9355 | 0.76% |
| 2025-02-11 | 4.48 | 4.47 | -0.01 | -0.22% | 4.42 | 4.51 | 174502 | 7771 | 0.63% |
| 2025-02-10 | 4.48 | 4.48 | 0.02 | 0.45% | 4.47 | 4.52 | 228225 | 10251 | 0.83% |
| 2025-02-07 | 4.41 | 4.46 | 0.03 | 0.68% | 4.40 | 4.50 | 253613 | 11300 | 0.92% |
| 2025-02-06 | 4.40 | 4.43 | 0.02 | 0.45% | 4.36 | 4.44 | 163751 | 7208 | 0.60% |
| 2025-02-05 | 4.44 | 4.41 | -0.01 | -0.23% | 4.39 | 4.46 | 180960 | 8008 | 0.66% |
| 2025-01-27 | 4.40 | 4.42 | 0.03 | 0.68% | 4.40 | 4.48 | 203409 | 9053 | 0.74% |
| 2025-01-24 | 4.37 | 4.39 | 0.01 | 0.23% | 4.35 | 4.42 | 199703 | 8757 | 0.73% |
| 2025-01-23 | 4.41 | 4.38 | -0.04 | -0.90% | 4.37 | 4.48 | 270781 | 12019 | 0.98% |
| 2025-01-22 | 4.39 | 4.42 | 0.01 | 0.23% | 4.36 | 4.43 | 115782 | 5093 | 0.42% |
| 2025-01-21 | 4.47 | 4.41 | -0.04 | -0.90% | 4.38 | 4.49 | 137139 | 6057 | 0.50% |
| 2025-01-20 | 4.45 | 4.45 | 0.02 | 0.45% | 4.42 | 4.50 | 165733 | 7381 | 0.60% |
| 2025-01-17 | 4.40 | 4.43 | 0.00 | 0.00% | 4.40 | 4.45 | 132271 | 5849 | 0.48% |
| 2025-01-16 | 4.41 | 4.43 | 0.04 | 0.91% | 4.40 | 4.49 | 164213 | 7305 | 0.60% |
| 2025-01-15 | 4.41 | 4.39 | -0.04 | -0.90% | 4.37 | 4.45 | 150194 | 6610 | 0.55% |
| 2025-01-14 | 4.33 | 4.43 | 0.09 | 2.07% | 4.33 | 4.43 | 210293 | 9249 | 0.76% |
| 2025-01-13 | 4.33 | 4.34 | 0.00 | 0.00% | 4.28 | 4.36 | 134770 | 5827 | 0.49% |
| 2025-01-10 | 4.42 | 4.34 | -0.08 | -1.81% | 4.34 | 4.43 | 137083 | 6009 | 0.50% |
| 2025-01-09 | 4.48 | 4.42 | -0.07 | -1.56% | 4.41 | 4.48 | 146768 | 6518 | 0.53% |
| 2025-01-08 | 4.53 | 4.49 | -0.03 | -0.66% | 4.38 | 4.53 | 210086 | 9380 | 0.76% |
| 2025-01-07 | 4.56 | 4.52 | -0.04 | -0.88% | 4.47 | 4.56 | 152523 | 6881 | 0.55% |
| 2025-01-06 | 4.53 | 4.56 | 0.03 | 0.66% | 4.47 | 4.58 | 158648 | 7192 | 0.58% |
| 2025-01-03 | 4.60 | 4.53 | -0.06 | -1.31% | 4.51 | 4.68 | 219248 | 10046 | 0.80% |
| 2025-01-02 | 4.75 | 4.59 | -0.16 | -3.37% | 4.55 | 4.79 | 248873 | 11634 | 0.91% |
| 2024-12-31 | 4.85 | 4.75 | -0.10 | -2.06% | 4.74 | 4.88 | 210660 | 10118 | 0.77% |
| 2024-12-30 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.97 | 188895 | 9243 | 0.69% |
| 2024-12-27 | 4.78 | 4.91 | 0.12 | 2.51% | 4.77 | 4.92 | 270325 | 13155 | 0.98% |
| 2024-12-26 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.84 | 169307 | 8126 | 0.62% |