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 | 4.41 | 4.48 | 0.02 | 0.45% | 4.38 | 4.50 | 95284 | 4244 | 0.84% |
| 2025-04-02 | 4.47 | 4.46 | 0.00 | 0.00% | 4.43 | 4.50 | 65214 | 2908 | 0.58% |
| 2025-04-01 | 4.42 | 4.46 | 0.04 | 0.90% | 4.41 | 4.51 | 78822 | 3527 | 0.70% |
| 2025-03-31 | 4.59 | 4.42 | -0.14 | -3.07% | 4.32 | 4.59 | 138533 | 6157 | 1.22% |
| 2025-03-28 | 4.65 | 4.56 | -0.07 | -1.51% | 4.53 | 4.65 | 86184 | 3941 | 0.76% |
| 2025-03-27 | 4.70 | 4.63 | -0.07 | -1.49% | 4.62 | 4.72 | 114129 | 5314 | 1.01% |
| 2025-03-26 | 4.63 | 4.70 | 0.04 | 0.86% | 4.63 | 4.73 | 113833 | 5346 | 1.00% |
| 2025-03-25 | 4.59 | 4.66 | 0.06 | 1.30% | 4.54 | 4.71 | 141560 | 6563 | 1.25% |
| 2025-03-24 | 4.72 | 4.60 | -0.14 | -2.95% | 4.52 | 4.76 | 184304 | 8503 | 1.63% |
| 2025-03-21 | 4.66 | 4.74 | 0.02 | 0.42% | 4.65 | 4.81 | 188336 | 8955 | 1.66% |
| 2025-03-20 | 4.79 | 4.72 | -0.08 | -1.67% | 4.68 | 4.85 | 300709 | 14278 | 2.65% |
| 2025-03-19 | 4.87 | 4.80 | 0.00 | 0.00% | 4.80 | 5.25 | 782668 | 38969 | 6.90% |
| 2025-03-18 | 4.79 | 4.80 | 0.01 | 0.21% | 4.70 | 4.84 | 249979 | 11896 | 2.20% |
| 2025-03-17 | 4.62 | 4.79 | 0.17 | 3.68% | 4.57 | 4.82 | 350574 | 16433 | 3.09% |
| 2025-03-14 | 4.45 | 4.62 | 0.18 | 4.05% | 4.43 | 4.66 | 280666 | 12722 | 2.48% |
| 2025-03-13 | 4.47 | 4.44 | -0.04 | -0.89% | 4.38 | 4.48 | 110059 | 4871 | 0.97% |
| 2025-03-12 | 4.52 | 4.48 | -0.02 | -0.44% | 4.47 | 4.53 | 73670 | 3302 | 0.65% |
| 2025-03-11 | 4.46 | 4.50 | 0.01 | 0.22% | 4.44 | 4.50 | 76929 | 3444 | 0.68% |
| 2025-03-10 | 4.47 | 4.49 | 0.03 | 0.67% | 4.44 | 4.54 | 98115 | 4401 | 0.87% |
| 2025-03-07 | 4.47 | 4.46 | -0.02 | -0.45% | 4.43 | 4.51 | 120592 | 5387 | 1.06% |
| 2025-03-06 | 4.42 | 4.48 | 0.08 | 1.82% | 4.40 | 4.51 | 126544 | 5650 | 1.12% |
| 2025-03-05 | 4.48 | 4.40 | -0.07 | -1.57% | 4.34 | 4.49 | 118431 | 5196 | 1.04% |
| 2025-03-04 | 4.44 | 4.47 | 0.01 | 0.22% | 4.43 | 4.49 | 84871 | 3789 | 0.75% |
| 2025-03-03 | 4.50 | 4.46 | -0.07 | -1.55% | 4.43 | 4.58 | 167731 | 7551 | 1.48% |
| 2025-02-28 | 4.56 | 4.53 | -0.04 | -0.88% | 4.50 | 4.62 | 221960 | 10113 | 1.96% |
| 2025-02-27 | 4.55 | 4.57 | 0.05 | 1.11% | 4.46 | 4.58 | 157557 | 7126 | 1.39% |
| 2025-02-26 | 4.45 | 4.52 | 0.11 | 2.49% | 4.43 | 4.55 | 146081 | 6553 | 1.29% |
| 2025-02-25 | 4.42 | 4.41 | 0.00 | 0.00% | 4.37 | 4.49 | 127254 | 5641 | 1.12% |
| 2025-02-24 | 4.38 | 4.41 | 0.03 | 0.68% | 4.38 | 4.44 | 92418 | 4073 | 0.81% |
| 2025-02-21 | 4.39 | 4.38 | -0.03 | -0.68% | 4.34 | 4.42 | 98446 | 4306 | 0.87% |
| 2025-02-20 | 4.34 | 4.41 | 0.06 | 1.38% | 4.34 | 4.41 | 127220 | 5574 | 1.12% |
| 2025-02-19 | 4.29 | 4.35 | 0.07 | 1.64% | 4.28 | 4.35 | 88284 | 3808 | 0.78% |
| 2025-02-18 | 4.36 | 4.28 | -0.09 | -2.06% | 4.26 | 4.37 | 96752 | 4181 | 0.85% |
| 2025-02-17 | 4.34 | 4.37 | 0.05 | 1.16% | 4.29 | 4.41 | 124107 | 5393 | 1.09% |
| 2025-02-14 | 4.36 | 4.32 | -0.02 | -0.46% | 4.30 | 4.36 | 73367 | 3176 | 0.65% |
| 2025-02-13 | 4.36 | 4.34 | -0.03 | -0.69% | 4.34 | 4.39 | 74454 | 3250 | 0.66% |
| 2025-02-12 | 4.34 | 4.37 | 0.01 | 0.23% | 4.31 | 4.38 | 80407 | 3493 | 0.71% |
| 2025-02-11 | 4.39 | 4.36 | -0.03 | -0.68% | 4.31 | 4.41 | 103058 | 4476 | 0.91% |
| 2025-02-10 | 4.35 | 4.39 | 0.06 | 1.39% | 4.34 | 4.40 | 95832 | 4187 | 0.85% |
| 2025-02-07 | 4.25 | 4.33 | 0.07 | 1.64% | 4.24 | 4.37 | 153107 | 6614 | 1.35% |
| 2025-02-06 | 4.20 | 4.26 | 0.04 | 0.95% | 4.16 | 4.26 | 100936 | 4262 | 0.89% |
| 2025-02-05 | 4.24 | 4.22 | 0.00 | 0.00% | 4.20 | 4.26 | 76500 | 3231 | 0.67% |
| 2025-01-27 | 4.22 | 4.22 | 0.02 | 0.48% | 4.21 | 4.33 | 106671 | 4551 | 0.94% |
| 2025-01-24 | 4.16 | 4.20 | 0.04 | 0.96% | 4.12 | 4.21 | 125711 | 5240 | 1.11% |
| 2025-01-23 | 4.17 | 4.16 | 0.02 | 0.48% | 4.15 | 4.24 | 77732 | 3265 | 0.69% |
| 2025-01-22 | 4.17 | 4.14 | -0.02 | -0.48% | 4.12 | 4.18 | 53937 | 2235 | 0.48% |
| 2025-01-21 | 4.26 | 4.16 | -0.07 | -1.65% | 4.15 | 4.27 | 86051 | 3596 | 0.76% |
| 2025-01-20 | 4.22 | 4.23 | 0.04 | 0.95% | 4.16 | 4.26 | 68066 | 2875 | 0.60% |
| 2025-01-17 | 4.19 | 4.19 | -0.03 | -0.71% | 4.16 | 4.22 | 67429 | 2826 | 0.59% |
| 2025-01-16 | 4.19 | 4.22 | 0.05 | 1.20% | 4.16 | 4.26 | 79175 | 3339 | 0.70% |
| 2025-01-15 | 4.17 | 4.17 | 0.00 | 0.00% | 4.11 | 4.21 | 79237 | 3299 | 0.70% |
| 2025-01-14 | 4.05 | 4.17 | 0.13 | 3.22% | 4.05 | 4.17 | 104323 | 4315 | 0.92% |
| 2025-01-13 | 4.00 | 4.04 | -0.01 | -0.25% | 3.95 | 4.09 | 87410 | 3515 | 0.77% |
| 2025-01-10 | 4.17 | 4.05 | -0.12 | -2.88% | 4.05 | 4.19 | 87768 | 3606 | 0.77% |
| 2025-01-09 | 4.21 | 4.17 | -0.06 | -1.42% | 4.16 | 4.23 | 76907 | 3220 | 0.68% |
| 2025-01-08 | 4.26 | 4.23 | -0.04 | -0.94% | 4.13 | 4.29 | 86316 | 3634 | 0.76% |
| 2025-01-07 | 4.21 | 4.27 | 0.07 | 1.67% | 4.16 | 4.27 | 84272 | 3555 | 0.74% |
| 2025-01-06 | 4.16 | 4.20 | 0.05 | 1.20% | 4.03 | 4.24 | 96831 | 4035 | 0.85% |
| 2025-01-03 | 4.35 | 4.15 | -0.19 | -4.38% | 4.10 | 4.37 | 141981 | 6003 | 1.25% |
| 2025-01-02 | 4.40 | 4.34 | -0.06 | -1.36% | 4.29 | 4.47 | 103264 | 4527 | 0.91% |
| 2024-12-31 | 4.49 | 4.40 | -0.10 | -2.22% | 4.39 | 4.54 | 105774 | 4712 | 0.93% |
| 2024-12-30 | 4.54 | 4.50 | -0.08 | -1.75% | 4.47 | 4.58 | 89967 | 4052 | 0.79% |
| 2024-12-27 | 4.51 | 4.58 | 0.07 | 1.55% | 4.49 | 4.62 | 94811 | 4344 | 0.84% |
| 2024-12-26 | 4.49 | 4.51 | 0.02 | 0.45% | 4.48 | 4.55 | 75283 | 3398 | 0.66% |