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 | 4.32 | 4.39 | 0.01 | 0.23% | 4.31 | 4.43 | 130507 | 5721 | 1.95% |
| 2025-04-02 | 4.40 | 4.38 | -0.01 | -0.23% | 4.36 | 4.43 | 113496 | 4993 | 1.70% |
| 2025-04-01 | 4.38 | 4.39 | 0.03 | 0.69% | 4.36 | 4.45 | 149382 | 6589 | 2.23% |
| 2025-03-31 | 4.41 | 4.36 | -0.08 | -1.80% | 4.25 | 4.42 | 229630 | 9940 | 3.43% |
| 2025-03-28 | 4.53 | 4.44 | -0.10 | -2.20% | 4.44 | 4.55 | 168865 | 7572 | 2.52% |
| 2025-03-27 | 4.51 | 4.54 | 0.01 | 0.22% | 4.46 | 4.59 | 187031 | 8477 | 2.79% |
| 2025-03-26 | 4.47 | 4.53 | 0.04 | 0.89% | 4.46 | 4.56 | 159294 | 7226 | 2.38% |
| 2025-03-25 | 4.55 | 4.49 | -0.04 | -0.88% | 4.43 | 4.55 | 204616 | 9170 | 3.06% |
| 2025-03-24 | 4.72 | 4.53 | -0.22 | -4.63% | 4.42 | 4.74 | 415113 | 18936 | 6.20% |
| 2025-03-21 | 4.85 | 4.75 | -0.10 | -2.06% | 4.73 | 4.87 | 289099 | 13823 | 4.32% |
| 2025-03-20 | 4.89 | 4.85 | -0.04 | -0.82% | 4.84 | 4.92 | 210825 | 10286 | 3.15% |
| 2025-03-19 | 4.96 | 4.89 | -0.10 | -2.00% | 4.86 | 4.98 | 290812 | 14289 | 4.35% |
| 2025-03-18 | 4.99 | 4.99 | 0.00 | 0.00% | 4.94 | 5.03 | 253565 | 12615 | 3.79% |
| 2025-03-17 | 4.96 | 4.99 | 0.00 | 0.00% | 4.92 | 5.06 | 391749 | 19556 | 5.85% |
| 2025-03-14 | 4.75 | 4.99 | 0.20 | 4.18% | 4.75 | 5.00 | 575628 | 28353 | 8.60% |
| 2025-03-13 | 4.90 | 4.79 | -0.11 | -2.24% | 4.71 | 4.90 | 339978 | 16248 | 5.08% |
| 2025-03-12 | 4.87 | 4.90 | 0.04 | 0.82% | 4.87 | 4.96 | 302882 | 14910 | 4.53% |
| 2025-03-11 | 4.83 | 4.86 | -0.02 | -0.41% | 4.78 | 4.88 | 305848 | 14769 | 4.57% |
| 2025-03-10 | 4.95 | 4.88 | -0.10 | -2.01% | 4.84 | 5.00 | 360331 | 17625 | 5.38% |
| 2025-03-07 | 5.09 | 4.98 | -0.17 | -3.30% | 4.95 | 5.14 | 604129 | 30486 | 9.03% |
| 2025-03-06 | 4.97 | 5.15 | 0.18 | 3.62% | 4.97 | 5.18 | 931285 | 47599 | 13.92% |
| 2025-03-05 | 4.83 | 4.97 | 0.11 | 2.26% | 4.73 | 5.06 | 638293 | 31297 | 9.54% |
| 2025-03-04 | 4.75 | 4.86 | 0.01 | 0.21% | 4.71 | 4.87 | 392054 | 18813 | 5.86% |
| 2025-03-03 | 4.90 | 4.85 | 0.15 | 3.19% | 4.75 | 5.01 | 639712 | 31156 | 9.56% |
| 2025-02-28 | 5.01 | 4.70 | -0.33 | -6.56% | 4.67 | 5.01 | 503786 | 24396 | 7.53% |
| 2025-02-27 | 5.03 | 5.03 | -0.02 | -0.40% | 4.94 | 5.15 | 569269 | 28678 | 8.51% |
| 2025-02-26 | 5.04 | 5.05 | 0.04 | 0.80% | 4.96 | 5.07 | 351409 | 17622 | 5.25% |
| 2025-02-25 | 5.02 | 5.01 | -0.04 | -0.79% | 4.94 | 5.10 | 364320 | 18347 | 5.44% |
| 2025-02-24 | 5.06 | 5.05 | -0.03 | -0.59% | 5.00 | 5.12 | 404229 | 20429 | 6.04% |
| 2025-02-21 | 5.05 | 5.08 | 0.03 | 0.59% | 4.96 | 5.08 | 471535 | 23738 | 7.05% |
| 2025-02-20 | 4.97 | 5.05 | 0.06 | 1.20% | 4.95 | 5.09 | 459454 | 23086 | 6.87% |
| 2025-02-19 | 4.94 | 4.99 | 0.04 | 0.81% | 4.92 | 5.00 | 341139 | 16950 | 5.10% |
| 2025-02-18 | 5.16 | 4.95 | -0.24 | -4.62% | 4.94 | 5.21 | 573640 | 29094 | 8.57% |
| 2025-02-17 | 5.09 | 5.19 | 0.08 | 1.57% | 5.07 | 5.24 | 670341 | 34583 | 10.02% |
| 2025-02-14 | 5.01 | 5.11 | 0.04 | 0.79% | 4.93 | 5.19 | 734493 | 37202 | 10.98% |
| 2025-02-13 | 5.02 | 5.07 | 0.02 | 0.40% | 4.92 | 5.22 | 794823 | 40164 | 11.88% |
| 2025-02-12 | 4.99 | 5.05 | 0.05 | 1.00% | 4.97 | 5.05 | 411335 | 20613 | 6.15% |
| 2025-02-11 | 5.04 | 5.00 | -0.06 | -1.19% | 4.95 | 5.04 | 418295 | 20869 | 6.25% |
| 2025-02-10 | 4.91 | 5.06 | 0.13 | 2.64% | 4.91 | 5.06 | 551887 | 27644 | 8.25% |
| 2025-02-07 | 4.86 | 4.93 | 0.06 | 1.23% | 4.84 | 5.02 | 660951 | 32651 | 9.88% |
| 2025-02-06 | 4.71 | 4.87 | 0.16 | 3.40% | 4.68 | 4.88 | 438325 | 21083 | 6.55% |
| 2025-02-05 | 4.61 | 4.71 | 0.13 | 2.84% | 4.61 | 4.74 | 376594 | 17704 | 5.63% |
| 2025-01-27 | 4.77 | 4.58 | -0.19 | -3.98% | 4.58 | 4.82 | 335427 | 15685 | 5.01% |
| 2025-01-24 | 4.68 | 4.77 | 0.09 | 1.92% | 4.58 | 4.78 | 426759 | 20035 | 6.38% |
| 2025-01-23 | 4.80 | 4.68 | -0.04 | -0.85% | 4.68 | 4.94 | 584083 | 28153 | 8.73% |
| 2025-01-22 | 4.79 | 4.72 | -0.11 | -2.28% | 4.68 | 4.82 | 416112 | 19691 | 6.22% |
| 2025-01-21 | 4.99 | 4.83 | -0.18 | -3.59% | 4.76 | 5.08 | 757669 | 36822 | 11.32% |
| 2025-01-20 | 5.36 | 5.01 | 0.13 | 2.66% | 4.98 | 5.37 | 1076368 | 55306 | 16.08% |
| 2025-01-17 | 4.92 | 4.88 | -0.14 | -2.79% | 4.88 | 5.15 | 724586 | 36017 | 10.83% |
| 2025-01-16 | 4.89 | 5.02 | 0.12 | 2.45% | 4.84 | 5.05 | 986503 | 48887 | 14.74% |
| 2025-01-15 | 4.85 | 4.90 | 0.09 | 1.87% | 4.81 | 5.05 | 1250773 | 61685 | 18.69% |
| 2025-01-14 | 4.44 | 4.81 | 0.44 | 10.07% | 4.44 | 4.81 | 543436 | 25673 | 8.12% |
| 2025-01-13 | 4.40 | 4.37 | -0.15 | -3.32% | 4.21 | 4.47 | 608831 | 26398 | 9.10% |
| 2025-01-10 | 4.51 | 4.52 | 0.02 | 0.44% | 4.43 | 4.69 | 806942 | 36911 | 12.06% |
| 2025-01-09 | 4.48 | 4.50 | -0.11 | -2.39% | 4.46 | 4.58 | 658579 | 29773 | 9.84% |
| 2025-01-08 | 4.42 | 4.61 | 0.20 | 4.54% | 4.37 | 4.65 | 1229807 | 55615 | 18.38% |
| 2025-01-07 | 4.41 | 4.41 | 0.40 | 9.98% | 4.41 | 4.41 | 146834 | 6475 | 2.19% |
| 2025-01-06 | 4.20 | 4.01 | -0.19 | -4.52% | 3.96 | 4.20 | 428887 | 17306 | 6.41% |
| 2025-01-03 | 4.54 | 4.20 | -0.33 | -7.28% | 4.17 | 4.58 | 539418 | 23232 | 8.06% |
| 2025-01-02 | 4.55 | 4.53 | 0.03 | 0.67% | 4.43 | 4.63 | 404449 | 18392 | 6.04% |
| 2024-12-31 | 4.64 | 4.50 | -0.15 | -3.23% | 4.49 | 4.72 | 374499 | 17173 | 5.60% |
| 2024-12-30 | 4.77 | 4.65 | -0.17 | -3.53% | 4.59 | 4.80 | 441245 | 20521 | 6.59% |
| 2024-12-27 | 4.75 | 4.82 | 0.07 | 1.47% | 4.71 | 4.93 | 432345 | 20954 | 6.46% |
| 2024-12-26 | 4.75 | 4.75 | 0.04 | 0.85% | 4.71 | 4.82 | 396870 | 18919 | 5.93% |