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 | 4.56 | 4.62 | 0.02 | 0.43% | 4.53 | 4.73 | 441262 | 20463 | 1.70% |
| 2025-04-02 | 4.59 | 4.60 | 0.01 | 0.22% | 4.57 | 4.64 | 191153 | 8814 | 0.74% |
| 2025-04-01 | 4.62 | 4.59 | 0.00 | 0.00% | 4.58 | 4.65 | 283638 | 13104 | 1.09% |
| 2025-03-31 | 4.65 | 4.59 | -0.09 | -1.92% | 4.52 | 4.66 | 459760 | 21062 | 1.77% |
| 2025-03-28 | 4.78 | 4.68 | -0.11 | -2.30% | 4.68 | 4.80 | 341332 | 16126 | 1.31% |
| 2025-03-27 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.85 | 345246 | 16553 | 1.33% |
| 2025-03-26 | 4.83 | 4.84 | 0.00 | 0.00% | 4.81 | 4.88 | 368089 | 17845 | 1.42% |
| 2025-03-25 | 4.83 | 4.84 | -0.03 | -0.62% | 4.77 | 4.88 | 459761 | 22160 | 1.77% |
| 2025-03-24 | 4.96 | 4.87 | -0.08 | -1.62% | 4.74 | 4.99 | 750944 | 36302 | 2.89% |
| 2025-03-21 | 5.11 | 4.95 | -0.18 | -3.51% | 4.93 | 5.14 | 970406 | 48769 | 3.74% |
| 2025-03-20 | 5.20 | 5.13 | -0.05 | -0.97% | 5.13 | 5.24 | 719870 | 37296 | 2.77% |
| 2025-03-19 | 5.17 | 5.18 | -0.01 | -0.19% | 5.11 | 5.21 | 722310 | 37355 | 2.78% |
| 2025-03-18 | 5.25 | 5.19 | -0.07 | -1.33% | 5.17 | 5.35 | 1056327 | 55206 | 4.07% |
| 2025-03-17 | 5.31 | 5.26 | -0.06 | -1.13% | 5.25 | 5.47 | 1351675 | 72221 | 5.20% |
| 2025-03-14 | 5.28 | 5.32 | 0.06 | 1.14% | 5.14 | 5.35 | 1584315 | 83297 | 6.10% |
| 2025-03-13 | 5.65 | 5.26 | -0.47 | -8.20% | 5.20 | 5.73 | 2748473 | 147695 | 10.58% |
| 2025-03-12 | 5.88 | 5.73 | 0.01 | 0.17% | 5.70 | 6.05 | 4148675 | 243570 | 15.97% |
| 2025-03-11 | 5.09 | 5.72 | 0.52 | 10.00% | 5.06 | 5.72 | 3243618 | 180243 | 12.49% |
| 2025-03-10 | 4.98 | 5.20 | 0.19 | 3.79% | 4.87 | 5.21 | 1443764 | 73061 | 5.56% |
| 2025-03-07 | 4.85 | 5.01 | 0.12 | 2.45% | 4.82 | 5.17 | 1520624 | 76577 | 5.86% |
| 2025-03-06 | 4.86 | 4.89 | -0.03 | -0.61% | 4.86 | 4.96 | 1047723 | 51273 | 4.03% |
| 2025-03-05 | 4.69 | 4.92 | 0.19 | 4.02% | 4.54 | 4.92 | 1328910 | 63160 | 5.12% |
| 2025-03-04 | 4.71 | 4.73 | 0.06 | 1.28% | 4.66 | 4.81 | 655534 | 31030 | 2.52% |
| 2025-03-03 | 4.65 | 4.67 | 0.04 | 0.86% | 4.58 | 4.79 | 583433 | 27439 | 2.25% |
| 2025-02-28 | 4.72 | 4.63 | -0.15 | -3.14% | 4.61 | 4.73 | 463206 | 21610 | 1.78% |
| 2025-02-27 | 4.80 | 4.78 | -0.01 | -0.21% | 4.66 | 4.88 | 653474 | 31152 | 2.52% |
| 2025-02-26 | 4.80 | 4.79 | 0.03 | 0.63% | 4.76 | 4.90 | 794100 | 38218 | 3.06% |
| 2025-02-25 | 4.53 | 4.76 | 0.17 | 3.70% | 4.51 | 4.86 | 1077917 | 51105 | 4.15% |
| 2025-02-24 | 4.48 | 4.59 | -0.16 | -3.37% | 4.47 | 4.75 | 1147766 | 52511 | 4.42% |
| 2025-02-21 | 4.65 | 4.75 | -0.03 | -0.63% | 4.50 | 4.84 | 1182767 | 54698 | 4.55% |
| 2025-02-20 | 4.82 | 4.78 | -0.06 | -1.24% | 4.77 | 4.90 | 605957 | 29222 | 2.33% |
| 2025-02-19 | 4.74 | 4.84 | 0.07 | 1.47% | 4.68 | 4.87 | 675681 | 32414 | 2.60% |
| 2025-02-18 | 5.04 | 4.77 | -0.29 | -5.73% | 4.74 | 5.04 | 1064021 | 51584 | 4.10% |
| 2025-02-17 | 4.77 | 5.06 | 0.34 | 7.20% | 4.71 | 5.17 | 1687551 | 84158 | 6.50% |
| 2025-02-14 | 4.49 | 4.72 | 0.22 | 4.89% | 4.45 | 4.95 | 1266550 | 59694 | 4.88% |
| 2025-02-13 | 4.52 | 4.50 | -0.02 | -0.44% | 4.44 | 4.54 | 350672 | 15765 | 1.35% |
| 2025-02-12 | 4.44 | 4.52 | 0.07 | 1.57% | 4.42 | 4.54 | 396654 | 17835 | 1.53% |
| 2025-02-11 | 4.58 | 4.45 | -0.10 | -2.20% | 4.40 | 4.59 | 463710 | 20593 | 1.79% |
| 2025-02-10 | 4.45 | 4.55 | 0.15 | 3.41% | 4.41 | 4.56 | 591344 | 26672 | 2.28% |
| 2025-02-07 | 4.32 | 4.40 | 0.10 | 2.33% | 4.30 | 4.47 | 542677 | 23823 | 2.09% |
| 2025-02-06 | 4.20 | 4.30 | 0.10 | 2.38% | 4.15 | 4.30 | 412790 | 17547 | 1.59% |
| 2025-02-05 | 4.18 | 4.20 | 0.08 | 1.94% | 4.15 | 4.26 | 352621 | 14837 | 1.36% |
| 2025-01-27 | 4.22 | 4.12 | -0.08 | -1.90% | 4.12 | 4.29 | 260648 | 10924 | 1.00% |
| 2025-01-24 | 4.15 | 4.20 | 0.02 | 0.48% | 4.15 | 4.21 | 252944 | 10598 | 0.97% |
| 2025-01-23 | 4.23 | 4.18 | 0.01 | 0.24% | 4.17 | 4.31 | 334666 | 14214 | 1.29% |
| 2025-01-22 | 4.21 | 4.17 | -0.07 | -1.65% | 4.16 | 4.22 | 218393 | 9126 | 0.84% |
| 2025-01-21 | 4.34 | 4.24 | -0.06 | -1.40% | 4.20 | 4.34 | 269245 | 11430 | 1.04% |
| 2025-01-20 | 4.30 | 4.30 | 0.01 | 0.23% | 4.22 | 4.37 | 351327 | 15163 | 1.35% |
| 2025-01-17 | 4.29 | 4.29 | 0.00 | 0.00% | 4.23 | 4.31 | 249743 | 10667 | 0.96% |
| 2025-01-16 | 4.36 | 4.29 | 0.01 | 0.23% | 4.25 | 4.41 | 390485 | 16893 | 1.50% |
| 2025-01-15 | 4.30 | 4.28 | -0.02 | -0.47% | 4.20 | 4.32 | 380765 | 16243 | 1.47% |
| 2025-01-14 | 4.13 | 4.30 | 0.19 | 4.62% | 4.12 | 4.30 | 404329 | 17113 | 1.56% |
| 2025-01-13 | 4.06 | 4.11 | 0.02 | 0.49% | 3.99 | 4.14 | 275490 | 11228 | 1.06% |
| 2025-01-10 | 4.20 | 4.09 | -0.11 | -2.62% | 4.08 | 4.26 | 263620 | 10984 | 1.02% |
| 2025-01-09 | 4.16 | 4.20 | 0.00 | 0.00% | 4.15 | 4.24 | 260228 | 10941 | 1.00% |
| 2025-01-08 | 4.25 | 4.20 | -0.02 | -0.47% | 4.07 | 4.25 | 406553 | 16936 | 1.57% |
| 2025-01-07 | 4.12 | 4.22 | 0.09 | 2.18% | 4.10 | 4.22 | 293467 | 12229 | 1.13% |
| 2025-01-06 | 4.14 | 4.13 | -0.03 | -0.72% | 4.03 | 4.18 | 327878 | 13495 | 1.26% |
| 2025-01-03 | 4.36 | 4.16 | -0.20 | -4.59% | 4.13 | 4.40 | 473065 | 20008 | 1.82% |
| 2025-01-02 | 4.48 | 4.36 | -0.13 | -2.90% | 4.30 | 4.55 | 413885 | 18316 | 1.59% |
| 2024-12-31 | 4.64 | 4.49 | -0.15 | -3.23% | 4.47 | 4.69 | 349638 | 15918 | 1.35% |
| 2024-12-30 | 4.66 | 4.64 | -0.02 | -0.43% | 4.54 | 4.68 | 378025 | 17380 | 1.46% |
| 2024-12-27 | 4.59 | 4.66 | 0.07 | 1.53% | 4.56 | 4.75 | 414381 | 19431 | 1.60% |
| 2024-12-26 | 4.60 | 4.59 | -0.03 | -0.65% | 4.56 | 4.66 | 379581 | 17480 | 1.46% |
| 2024-12-25 | 4.79 | 4.62 | -0.16 | -3.35% | 4.57 | 4.82 | 453503 | 21041 | 1.75% |