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 | 4.42 | 4.50 | 0.05 | 1.12% | 4.40 | 4.52 | 96703 | 4321 | 3.76% |
| 2025-04-02 | 4.46 | 4.45 | -0.03 | -0.67% | 4.42 | 4.53 | 77881 | 3479 | 3.03% |
| 2025-04-01 | 4.41 | 4.48 | 0.07 | 1.59% | 4.41 | 4.56 | 99934 | 4502 | 3.88% |
| 2025-03-31 | 4.45 | 4.41 | -0.06 | -1.34% | 4.32 | 4.49 | 105298 | 4625 | 4.09% |
| 2025-03-28 | 4.61 | 4.47 | -0.15 | -3.25% | 4.46 | 4.61 | 85547 | 3858 | 3.32% |
| 2025-03-27 | 4.62 | 4.62 | -0.03 | -0.65% | 4.51 | 4.72 | 107973 | 4958 | 4.20% |
| 2025-03-26 | 4.45 | 4.65 | 0.18 | 4.03% | 4.44 | 4.68 | 139369 | 6429 | 5.42% |
| 2025-03-25 | 4.46 | 4.47 | 0.01 | 0.22% | 4.38 | 4.52 | 151326 | 6726 | 5.88% |
| 2025-03-24 | 4.84 | 4.46 | -0.40 | -8.23% | 4.37 | 4.86 | 220430 | 10030 | 8.56% |
| 2025-03-21 | 4.91 | 4.86 | -0.08 | -1.62% | 4.82 | 4.94 | 75243 | 3660 | 2.92% |
| 2025-03-20 | 4.92 | 4.94 | 0.00 | 0.00% | 4.90 | 4.99 | 75692 | 3743 | 2.94% |
| 2025-03-19 | 4.97 | 4.94 | -0.06 | -1.20% | 4.90 | 5.01 | 79400 | 3927 | 3.09% |
| 2025-03-18 | 5.00 | 5.00 | 0.00 | 0.00% | 4.92 | 5.01 | 73980 | 3670 | 2.87% |
| 2025-03-17 | 4.95 | 5.00 | 0.05 | 1.01% | 4.95 | 5.02 | 94178 | 4696 | 3.66% |
| 2025-03-14 | 4.94 | 4.95 | 0.03 | 0.61% | 4.83 | 4.96 | 104010 | 5099 | 4.04% |
| 2025-03-13 | 4.95 | 4.92 | -0.06 | -1.20% | 4.83 | 4.99 | 115302 | 5651 | 4.48% |
| 2025-03-12 | 5.08 | 4.98 | 0.01 | 0.20% | 4.93 | 5.12 | 194898 | 9801 | 7.57% |
| 2025-03-11 | 4.80 | 4.97 | 0.09 | 1.84% | 4.80 | 5.00 | 134095 | 6612 | 5.21% |
| 2025-03-10 | 4.76 | 4.88 | 0.16 | 3.39% | 4.76 | 4.99 | 157882 | 7719 | 6.13% |
| 2025-03-07 | 4.78 | 4.72 | -0.08 | -1.67% | 4.68 | 4.81 | 89600 | 4240 | 3.48% |
| 2025-03-06 | 4.76 | 4.80 | 0.04 | 0.84% | 4.69 | 4.84 | 89638 | 4289 | 3.48% |
| 2025-03-05 | 4.72 | 4.76 | 0.02 | 0.42% | 4.61 | 4.77 | 100878 | 4728 | 3.92% |
| 2025-03-04 | 4.70 | 4.74 | 0.04 | 0.85% | 4.64 | 4.81 | 98193 | 4631 | 3.82% |
| 2025-03-03 | 4.67 | 4.70 | 0.06 | 1.29% | 4.67 | 4.93 | 156577 | 7480 | 6.08% |
| 2025-02-28 | 4.70 | 4.64 | -0.12 | -2.52% | 4.63 | 4.77 | 102370 | 4803 | 3.98% |
| 2025-02-27 | 4.80 | 4.76 | 0.00 | 0.00% | 4.65 | 4.99 | 153454 | 7371 | 5.96% |
| 2025-02-26 | 4.65 | 4.76 | 0.12 | 2.59% | 4.63 | 4.80 | 96317 | 4562 | 3.74% |
| 2025-02-25 | 4.63 | 4.64 | -0.02 | -0.43% | 4.59 | 4.74 | 69008 | 3218 | 2.68% |
| 2025-02-24 | 4.59 | 4.66 | 0.05 | 1.08% | 4.56 | 4.76 | 90036 | 4204 | 3.50% |
| 2025-02-21 | 4.65 | 4.61 | -0.04 | -0.86% | 4.52 | 4.70 | 74678 | 3423 | 2.90% |
| 2025-02-20 | 4.68 | 4.65 | 0.00 | 0.00% | 4.61 | 4.70 | 62776 | 2924 | 2.44% |
| 2025-02-19 | 4.62 | 4.65 | 0.03 | 0.65% | 4.55 | 4.71 | 59507 | 2765 | 2.31% |
| 2025-02-18 | 4.69 | 4.62 | -0.08 | -1.70% | 4.58 | 4.75 | 89397 | 4181 | 3.47% |
| 2025-02-17 | 4.51 | 4.70 | 0.20 | 4.44% | 4.51 | 4.76 | 126197 | 5893 | 4.90% |
| 2025-02-14 | 4.57 | 4.50 | -0.08 | -1.75% | 4.49 | 4.62 | 61522 | 2791 | 2.39% |
| 2025-02-13 | 4.61 | 4.58 | -0.05 | -1.08% | 4.56 | 4.66 | 76485 | 3524 | 2.97% |
| 2025-02-12 | 4.60 | 4.63 | 0.05 | 1.09% | 4.53 | 4.65 | 76811 | 3518 | 2.98% |
| 2025-02-11 | 4.63 | 4.58 | -0.04 | -0.87% | 4.51 | 4.68 | 72801 | 3327 | 2.83% |
| 2025-02-10 | 4.56 | 4.62 | 0.07 | 1.54% | 4.55 | 4.64 | 91293 | 4202 | 3.55% |
| 2025-02-07 | 4.57 | 4.55 | 0.03 | 0.66% | 4.47 | 4.61 | 102575 | 4673 | 3.99% |
| 2025-02-06 | 4.49 | 4.52 | 0.08 | 1.80% | 4.36 | 4.58 | 147830 | 6598 | 5.74% |
| 2025-01-27 | 4.35 | 4.33 | 0.05 | 1.17% | 4.32 | 4.66 | 153232 | 6798 | 5.95% |
| 2025-01-24 | 4.23 | 4.28 | 0.03 | 0.71% | 4.19 | 4.33 | 83440 | 3555 | 3.24% |
| 2025-01-23 | 4.39 | 4.25 | -0.08 | -1.85% | 4.25 | 4.46 | 87820 | 3839 | 3.41% |
| 2025-01-22 | 4.43 | 4.33 | -0.12 | -2.70% | 4.31 | 4.43 | 91584 | 3990 | 3.80% |
| 2025-01-21 | 4.58 | 4.45 | -0.08 | -1.77% | 4.41 | 4.62 | 125481 | 5648 | 5.21% |
| 2025-01-20 | 4.39 | 4.53 | 0.13 | 2.95% | 4.25 | 4.61 | 139289 | 6275 | 5.78% |
| 2025-01-17 | 4.33 | 4.40 | 0.02 | 0.46% | 4.28 | 4.40 | 87402 | 3805 | 3.63% |
| 2025-01-16 | 4.40 | 4.38 | 0.02 | 0.46% | 4.31 | 4.46 | 71456 | 3128 | 2.97% |
| 2025-01-15 | 4.39 | 4.36 | -0.04 | -0.91% | 4.29 | 4.41 | 73669 | 3208 | 3.06% |
| 2025-01-14 | 4.11 | 4.40 | 0.32 | 7.84% | 4.11 | 4.40 | 120055 | 5133 | 4.98% |
| 2025-01-13 | 4.04 | 4.08 | 0.02 | 0.49% | 3.91 | 4.12 | 83260 | 3356 | 3.46% |
| 2025-01-10 | 4.25 | 4.06 | -0.19 | -4.47% | 4.05 | 4.29 | 80452 | 3326 | 3.34% |
| 2025-01-09 | 4.22 | 4.25 | 0.02 | 0.47% | 4.18 | 4.31 | 77003 | 3273 | 3.20% |
| 2025-01-08 | 4.26 | 4.23 | 0.01 | 0.24% | 4.05 | 4.29 | 105732 | 4423 | 4.39% |
| 2025-01-07 | 4.01 | 4.22 | 0.18 | 4.46% | 4.01 | 4.24 | 112575 | 4664 | 4.67% |
| 2025-01-06 | 4.09 | 4.04 | -0.08 | -1.94% | 3.83 | 4.14 | 122533 | 4936 | 5.09% |
| 2025-01-03 | 4.57 | 4.12 | -0.36 | -8.04% | 4.09 | 4.59 | 189820 | 8101 | 7.88% |
| 2025-01-02 | 4.46 | 4.48 | -0.03 | -0.67% | 4.42 | 4.75 | 164192 | 7513 | 6.82% |
| 2024-12-31 | 4.73 | 4.51 | -0.13 | -2.80% | 4.51 | 4.77 | 150953 | 6946 | 6.27% |
| 2024-12-30 | 4.72 | 4.64 | -0.26 | -5.31% | 4.53 | 4.88 | 285050 | 13226 | 11.83% |
| 2024-12-27 | 4.50 | 4.90 | 0.45 | 10.11% | 4.47 | 4.90 | 157806 | 7525 | 6.55% |
| 2024-12-26 | 4.41 | 4.45 | 0.04 | 0.91% | 4.39 | 4.55 | 85715 | 3848 | 3.56% |