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 | 4.49 | 4.65 | 0.08 | 1.75% | 4.49 | 4.66 | 149810 | 6906 | 1.86% |
| 2025-04-02 | 4.54 | 4.57 | 0.02 | 0.44% | 4.50 | 4.60 | 119489 | 5450 | 1.48% |
| 2025-04-01 | 4.41 | 4.55 | 0.14 | 3.17% | 4.41 | 4.78 | 176898 | 8091 | 2.19% |
| 2025-03-31 | 4.58 | 4.41 | -0.21 | -4.55% | 4.36 | 4.60 | 195664 | 8671 | 2.43% |
| 2025-03-28 | 4.78 | 4.62 | -0.23 | -4.74% | 4.61 | 4.83 | 281618 | 13174 | 3.49% |
| 2025-03-27 | 4.66 | 4.85 | 0.16 | 3.41% | 4.57 | 4.92 | 419087 | 20024 | 5.20% |
| 2025-03-26 | 4.65 | 4.69 | -0.01 | -0.21% | 4.61 | 4.74 | 153627 | 7207 | 1.91% |
| 2025-03-25 | 4.75 | 4.70 | -0.06 | -1.26% | 4.62 | 4.80 | 227935 | 10739 | 2.83% |
| 2025-03-24 | 4.74 | 4.76 | 0.04 | 0.85% | 4.58 | 4.84 | 324052 | 15259 | 4.02% |
| 2025-03-21 | 4.58 | 4.72 | 0.10 | 2.16% | 4.56 | 5.01 | 356497 | 17026 | 4.42% |
| 2025-03-20 | 4.54 | 4.62 | 0.08 | 1.76% | 4.51 | 4.71 | 205280 | 9461 | 2.55% |
| 2025-03-19 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.58 | 114605 | 5211 | 1.42% |
| 2025-03-18 | 4.59 | 4.54 | -0.04 | -0.87% | 4.52 | 4.60 | 126842 | 5766 | 1.57% |
| 2025-03-17 | 4.65 | 4.58 | 0.05 | 1.10% | 4.56 | 4.75 | 246511 | 11453 | 3.06% |
| 2025-03-14 | 4.45 | 4.53 | 0.07 | 1.57% | 4.42 | 4.60 | 163292 | 7356 | 2.03% |
| 2025-03-13 | 4.47 | 4.46 | -0.02 | -0.45% | 4.40 | 4.49 | 96746 | 4293 | 1.20% |
| 2025-03-12 | 4.50 | 4.48 | -0.04 | -0.88% | 4.47 | 4.54 | 110322 | 4968 | 1.37% |
| 2025-03-11 | 4.48 | 4.52 | -0.01 | -0.22% | 4.46 | 4.52 | 95832 | 4301 | 1.19% |
| 2025-03-10 | 4.43 | 4.53 | 0.11 | 2.49% | 4.43 | 4.53 | 169056 | 7586 | 2.10% |
| 2025-03-07 | 4.45 | 4.42 | -0.03 | -0.67% | 4.40 | 4.46 | 91578 | 4055 | 1.14% |
| 2025-03-06 | 4.41 | 4.45 | 0.05 | 1.14% | 4.38 | 4.45 | 109815 | 4854 | 1.36% |
| 2025-03-05 | 4.45 | 4.40 | -0.05 | -1.12% | 4.35 | 4.47 | 100198 | 4389 | 1.24% |
| 2025-03-04 | 4.38 | 4.45 | 0.05 | 1.14% | 4.36 | 4.45 | 105735 | 4677 | 1.31% |
| 2025-03-03 | 4.44 | 4.40 | -0.02 | -0.45% | 4.37 | 4.45 | 129703 | 5719 | 1.61% |
| 2025-02-28 | 4.46 | 4.42 | -0.06 | -1.34% | 4.42 | 4.54 | 152751 | 6817 | 1.89% |
| 2025-02-27 | 4.52 | 4.48 | -0.05 | -1.10% | 4.42 | 4.55 | 170071 | 7613 | 2.11% |
| 2025-02-26 | 4.55 | 4.53 | 0.02 | 0.44% | 4.50 | 4.56 | 161453 | 7299 | 2.00% |
| 2025-02-25 | 4.52 | 4.51 | -0.05 | -1.10% | 4.45 | 4.55 | 211521 | 9533 | 2.62% |
| 2025-02-24 | 4.59 | 4.56 | 0.02 | 0.44% | 4.52 | 4.65 | 323440 | 14794 | 4.01% |
| 2025-02-21 | 4.60 | 4.54 | -0.15 | -3.20% | 4.52 | 4.64 | 638592 | 29193 | 7.92% |
| 2025-02-20 | 4.30 | 4.69 | 0.43 | 10.09% | 4.29 | 4.69 | 752629 | 34871 | 9.33% |
| 2025-02-19 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.27 | 54133 | 2302 | 0.67% |
| 2025-02-18 | 4.38 | 4.25 | -0.12 | -2.75% | 4.23 | 4.38 | 55272 | 2380 | 0.69% |
| 2025-02-17 | 4.33 | 4.37 | 0.06 | 1.39% | 4.30 | 4.40 | 74663 | 3245 | 0.93% |
| 2025-02-14 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 56574 | 2440 | 0.70% |
| 2025-02-13 | 4.41 | 4.33 | -0.09 | -2.04% | 4.33 | 4.41 | 70967 | 3101 | 0.88% |
| 2025-02-12 | 4.41 | 4.42 | 0.02 | 0.45% | 4.37 | 4.44 | 61900 | 2727 | 0.77% |
| 2025-02-11 | 4.40 | 4.40 | 0.00 | 0.00% | 4.34 | 4.43 | 61879 | 2709 | 0.77% |
| 2025-02-10 | 4.39 | 4.40 | 0.03 | 0.69% | 4.37 | 4.44 | 65342 | 2876 | 0.81% |
| 2025-02-07 | 4.36 | 4.37 | 0.00 | 0.00% | 4.34 | 4.42 | 72058 | 3159 | 0.89% |
| 2025-02-06 | 4.34 | 4.37 | 0.03 | 0.69% | 4.30 | 4.37 | 48367 | 2100 | 0.60% |
| 2025-02-05 | 4.39 | 4.34 | -0.01 | -0.23% | 4.31 | 4.40 | 35040 | 1525 | 0.43% |
| 2025-01-27 | 4.33 | 4.35 | 0.01 | 0.23% | 4.33 | 4.44 | 57449 | 2520 | 0.71% |
| 2025-01-24 | 4.30 | 4.34 | 0.03 | 0.70% | 4.29 | 4.35 | 54982 | 2377 | 0.68% |
| 2025-01-23 | 4.30 | 4.31 | 0.06 | 1.41% | 4.28 | 4.36 | 66201 | 2870 | 0.82% |
| 2025-01-22 | 4.28 | 4.25 | -0.03 | -0.70% | 4.22 | 4.31 | 45367 | 1933 | 0.56% |
| 2025-01-21 | 4.36 | 4.28 | -0.08 | -1.83% | 4.26 | 4.38 | 50455 | 2167 | 0.63% |
| 2025-01-20 | 4.36 | 4.36 | 0.03 | 0.69% | 4.28 | 4.38 | 54469 | 2366 | 0.68% |
| 2025-01-17 | 4.29 | 4.33 | 0.02 | 0.46% | 4.27 | 4.34 | 52014 | 2246 | 0.65% |
| 2025-01-16 | 4.33 | 4.31 | -0.04 | -0.92% | 4.26 | 4.37 | 89988 | 3888 | 1.12% |
| 2025-01-15 | 4.28 | 4.35 | 0.07 | 1.64% | 4.23 | 4.41 | 88522 | 3811 | 1.10% |
| 2025-01-14 | 4.15 | 4.28 | 0.13 | 3.13% | 4.14 | 4.29 | 61547 | 2611 | 0.76% |
| 2025-01-13 | 4.09 | 4.15 | 0.03 | 0.73% | 4.03 | 4.15 | 52370 | 2154 | 0.65% |
| 2025-01-10 | 4.20 | 4.12 | -0.09 | -2.14% | 4.12 | 4.25 | 53486 | 2232 | 0.66% |
| 2025-01-09 | 4.25 | 4.21 | -0.04 | -0.94% | 4.20 | 4.27 | 46015 | 1947 | 0.57% |
| 2025-01-08 | 4.22 | 4.25 | 0.04 | 0.95% | 4.11 | 4.27 | 66591 | 2794 | 0.83% |
| 2025-01-07 | 4.20 | 4.21 | 0.04 | 0.96% | 4.12 | 4.21 | 50696 | 2116 | 0.63% |
| 2025-01-06 | 4.14 | 4.17 | 0.01 | 0.24% | 3.98 | 4.19 | 81814 | 3361 | 1.01% |
| 2025-01-03 | 4.30 | 4.16 | -0.11 | -2.58% | 4.13 | 4.30 | 84906 | 3587 | 1.05% |
| 2025-01-02 | 4.32 | 4.27 | -0.05 | -1.16% | 4.24 | 4.39 | 76009 | 3283 | 0.94% |
| 2024-12-31 | 4.40 | 4.32 | -0.07 | -1.59% | 4.31 | 4.44 | 63211 | 2763 | 0.78% |
| 2024-12-30 | 4.50 | 4.39 | -0.11 | -2.44% | 4.37 | 4.50 | 81329 | 3585 | 1.01% |
| 2024-12-27 | 4.39 | 4.50 | 0.12 | 2.74% | 4.38 | 4.54 | 81895 | 3677 | 1.02% |
| 2024-12-26 | 4.35 | 4.38 | 0.01 | 0.23% | 4.35 | 4.47 | 59184 | 2612 | 0.73% |