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 | 4.48 | 4.49 | -0.02 | -0.44% | 4.45 | 4.55 | 153652 | 6908 | 1.23% |
| 2025-04-02 | 4.54 | 4.51 | -0.02 | -0.44% | 4.50 | 4.57 | 143906 | 6513 | 1.15% |
| 2025-04-01 | 4.50 | 4.53 | 0.05 | 1.12% | 4.49 | 4.62 | 201034 | 9171 | 1.61% |
| 2025-03-31 | 4.52 | 4.48 | -0.04 | -0.88% | 4.38 | 4.53 | 206418 | 9181 | 1.65% |
| 2025-03-28 | 4.62 | 4.52 | -0.11 | -2.38% | 4.51 | 4.66 | 204515 | 9319 | 1.64% |
| 2025-03-27 | 4.69 | 4.63 | -0.07 | -1.49% | 4.55 | 4.69 | 210907 | 9759 | 1.69% |
| 2025-03-26 | 4.66 | 4.70 | 0.02 | 0.43% | 4.64 | 4.77 | 197008 | 9270 | 1.58% |
| 2025-03-25 | 4.65 | 4.68 | 0.02 | 0.43% | 4.60 | 4.78 | 291801 | 13735 | 2.33% |
| 2025-03-24 | 4.96 | 4.66 | -0.29 | -5.86% | 4.51 | 4.97 | 619142 | 29108 | 4.95% |
| 2025-03-21 | 4.99 | 4.95 | -0.06 | -1.20% | 4.94 | 5.10 | 454374 | 22828 | 3.63% |
| 2025-03-20 | 4.96 | 5.01 | 0.06 | 1.21% | 4.91 | 5.08 | 445542 | 22360 | 3.56% |
| 2025-03-19 | 4.95 | 4.95 | 0.00 | 0.00% | 4.88 | 5.00 | 289809 | 14328 | 2.32% |
| 2025-03-18 | 5.01 | 4.95 | -0.06 | -1.20% | 4.92 | 5.03 | 305139 | 15139 | 2.44% |
| 2025-03-17 | 5.03 | 5.01 | -0.01 | -0.20% | 4.99 | 5.09 | 321811 | 16191 | 2.57% |
| 2025-03-14 | 5.02 | 5.02 | -0.01 | -0.20% | 4.91 | 5.04 | 415415 | 20681 | 3.32% |
| 2025-03-13 | 5.10 | 5.03 | -0.10 | -1.95% | 4.96 | 5.16 | 507499 | 25573 | 4.06% |
| 2025-03-12 | 5.15 | 5.13 | 0.07 | 1.38% | 5.11 | 5.32 | 702803 | 36447 | 5.62% |
| 2025-03-11 | 5.00 | 5.06 | 0.01 | 0.20% | 4.95 | 5.09 | 387572 | 19496 | 3.10% |
| 2025-03-10 | 5.03 | 5.05 | 0.05 | 1.00% | 4.99 | 5.10 | 446502 | 22487 | 3.57% |
| 2025-03-07 | 4.95 | 5.00 | 0.04 | 0.81% | 4.92 | 5.09 | 563248 | 28255 | 4.50% |
| 2025-03-06 | 4.95 | 4.96 | 0.03 | 0.61% | 4.89 | 4.98 | 394266 | 19502 | 3.15% |
| 2025-03-05 | 4.88 | 4.93 | 0.05 | 1.02% | 4.84 | 4.96 | 368084 | 18041 | 2.94% |
| 2025-03-04 | 4.69 | 4.88 | 0.18 | 3.83% | 4.66 | 4.89 | 347207 | 16696 | 2.78% |
| 2025-03-03 | 4.71 | 4.70 | -0.01 | -0.21% | 4.67 | 4.82 | 303987 | 14438 | 2.43% |
| 2025-02-28 | 4.88 | 4.71 | -0.21 | -4.27% | 4.69 | 4.92 | 366749 | 17548 | 2.93% |
| 2025-02-27 | 4.99 | 4.92 | -0.07 | -1.40% | 4.82 | 5.02 | 404137 | 19873 | 3.23% |
| 2025-02-26 | 4.95 | 4.99 | 0.05 | 1.01% | 4.90 | 5.02 | 560500 | 27819 | 4.48% |
| 2025-02-25 | 4.89 | 4.94 | -0.01 | -0.20% | 4.85 | 5.03 | 402921 | 19969 | 3.22% |
| 2025-02-24 | 4.91 | 4.95 | 0.02 | 0.41% | 4.85 | 5.00 | 406833 | 20120 | 3.25% |
| 2025-02-21 | 4.92 | 4.93 | -0.01 | -0.20% | 4.84 | 4.97 | 509456 | 24998 | 4.07% |
| 2025-02-20 | 4.82 | 4.94 | 0.13 | 2.70% | 4.80 | 4.99 | 542022 | 26643 | 4.33% |
| 2025-02-19 | 4.75 | 4.81 | 0.05 | 1.05% | 4.73 | 4.85 | 366059 | 17582 | 2.93% |
| 2025-02-18 | 4.96 | 4.76 | -0.23 | -4.61% | 4.76 | 4.97 | 606755 | 29466 | 4.85% |
| 2025-02-17 | 5.02 | 4.99 | 0.01 | 0.20% | 4.93 | 5.05 | 694444 | 34597 | 5.55% |
| 2025-02-14 | 4.90 | 4.98 | 0.03 | 0.61% | 4.88 | 5.07 | 714042 | 35720 | 5.71% |
| 2025-02-13 | 5.11 | 4.95 | -0.14 | -2.75% | 4.90 | 5.12 | 874423 | 43569 | 6.99% |
| 2025-02-12 | 4.82 | 5.09 | 0.20 | 4.09% | 4.79 | 5.10 | 1159441 | 58161 | 9.27% |
| 2025-02-11 | 4.85 | 4.89 | 0.18 | 3.82% | 4.82 | 5.08 | 1226430 | 60217 | 9.81% |
| 2025-02-10 | 4.65 | 4.71 | -0.04 | -0.84% | 4.59 | 4.76 | 796093 | 37009 | 6.37% |
| 2025-02-07 | 4.69 | 4.75 | 0.17 | 3.71% | 4.53 | 4.84 | 1369398 | 63889 | 10.95% |
| 2025-02-06 | 4.16 | 4.58 | 0.42 | 10.10% | 4.10 | 4.58 | 808043 | 35789 | 6.46% |
| 2025-02-05 | 4.08 | 4.16 | 0.16 | 4.00% | 4.04 | 4.18 | 237693 | 9826 | 1.90% |
| 2025-01-27 | 4.04 | 4.00 | -0.06 | -1.48% | 4.00 | 4.13 | 157389 | 6392 | 1.26% |
| 2025-01-24 | 4.02 | 4.06 | 0.03 | 0.74% | 3.99 | 4.10 | 177313 | 7156 | 1.42% |
| 2025-01-23 | 4.08 | 4.03 | -0.02 | -0.49% | 4.02 | 4.17 | 155633 | 6390 | 1.24% |
| 2025-01-22 | 4.08 | 4.05 | -0.04 | -0.98% | 4.03 | 4.09 | 120041 | 4865 | 0.96% |
| 2025-01-21 | 4.15 | 4.09 | -0.06 | -1.45% | 4.03 | 4.15 | 215423 | 8786 | 1.72% |
| 2025-01-20 | 4.19 | 4.15 | -0.01 | -0.24% | 4.12 | 4.20 | 131432 | 5470 | 1.05% |
| 2025-01-17 | 4.14 | 4.16 | 0.00 | 0.00% | 4.10 | 4.19 | 132504 | 5497 | 1.06% |
| 2025-01-16 | 4.18 | 4.16 | 0.02 | 0.48% | 4.13 | 4.25 | 178301 | 7451 | 1.43% |
| 2025-01-15 | 4.17 | 4.14 | -0.03 | -0.72% | 4.12 | 4.20 | 136892 | 5681 | 1.09% |
| 2025-01-14 | 4.05 | 4.17 | 0.15 | 3.73% | 4.04 | 4.18 | 196136 | 8098 | 1.57% |
| 2025-01-13 | 3.99 | 4.02 | 0.03 | 0.75% | 3.86 | 4.03 | 141167 | 5602 | 1.13% |
| 2025-01-10 | 4.10 | 3.99 | -0.13 | -3.16% | 3.99 | 4.16 | 161734 | 6571 | 1.29% |
| 2025-01-09 | 4.01 | 4.12 | 0.07 | 1.73% | 4.00 | 4.14 | 175572 | 7182 | 1.40% |
| 2025-01-08 | 4.08 | 4.05 | -0.03 | -0.74% | 3.91 | 4.10 | 195898 | 7862 | 1.57% |
| 2025-01-07 | 3.95 | 4.08 | 0.13 | 3.29% | 3.95 | 4.09 | 160755 | 6455 | 1.29% |
| 2025-01-06 | 3.97 | 3.95 | -0.05 | -1.25% | 3.87 | 4.00 | 175639 | 6933 | 1.40% |
| 2025-01-03 | 4.20 | 4.00 | -0.20 | -4.76% | 3.99 | 4.25 | 280470 | 11432 | 2.24% |
| 2025-01-02 | 4.37 | 4.20 | -0.16 | -3.67% | 4.16 | 4.40 | 264366 | 11284 | 2.11% |
| 2024-12-31 | 4.51 | 4.36 | -0.17 | -3.75% | 4.35 | 4.52 | 251321 | 11113 | 2.01% |
| 2024-12-30 | 4.70 | 4.53 | -0.05 | -1.09% | 4.48 | 4.70 | 313300 | 14263 | 2.51% |
| 2024-12-27 | 4.52 | 4.58 | 0.17 | 3.85% | 4.52 | 4.74 | 436339 | 20173 | 3.49% |
| 2024-12-26 | 4.37 | 4.41 | 0.04 | 0.92% | 4.37 | 4.47 | 161477 | 7141 | 1.29% |