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 | 4.35 | 4.41 | 0.02 | 0.46% | 4.34 | 4.44 | 24267 | 1069 | 0.18% |
| 2025-04-02 | 4.40 | 4.39 | 0.01 | 0.23% | 4.37 | 4.42 | 24507 | 1077 | 0.18% |
| 2025-04-01 | 4.37 | 4.38 | 0.03 | 0.69% | 4.35 | 4.42 | 28352 | 1245 | 0.21% |
| 2025-03-31 | 4.45 | 4.35 | -0.11 | -2.47% | 4.32 | 4.46 | 40017 | 1752 | 0.29% |
| 2025-03-28 | 4.65 | 4.46 | -0.16 | -3.46% | 4.45 | 4.65 | 57275 | 2576 | 0.42% |
| 2025-03-27 | 4.61 | 4.62 | -0.02 | -0.43% | 4.56 | 4.70 | 55860 | 2586 | 0.41% |
| 2025-03-26 | 4.46 | 4.64 | 0.12 | 2.65% | 4.46 | 4.68 | 80865 | 3702 | 0.60% |
| 2025-03-25 | 4.60 | 4.52 | -0.05 | -1.09% | 4.42 | 4.60 | 156052 | 6991 | 1.15% |
| 2025-03-24 | 4.74 | 4.57 | -0.17 | -3.59% | 4.49 | 4.80 | 86743 | 4037 | 0.64% |
| 2025-03-21 | 4.78 | 4.74 | -0.06 | -1.25% | 4.71 | 4.83 | 53168 | 2527 | 0.39% |
| 2025-03-20 | 4.85 | 4.80 | -0.03 | -0.62% | 4.80 | 4.86 | 52900 | 2550 | 0.39% |
| 2025-03-19 | 4.88 | 4.83 | -0.04 | -0.82% | 4.80 | 4.88 | 57397 | 2769 | 0.42% |
| 2025-03-18 | 4.95 | 4.87 | -0.08 | -1.62% | 4.84 | 4.98 | 80477 | 3923 | 0.59% |
| 2025-03-17 | 5.07 | 4.95 | -0.13 | -2.56% | 4.89 | 5.09 | 185500 | 9214 | 1.37% |
| 2025-03-14 | 4.63 | 5.08 | 0.46 | 9.96% | 4.62 | 5.08 | 137988 | 6772 | 1.02% |
| 2025-03-13 | 4.67 | 4.62 | -0.03 | -0.65% | 4.55 | 4.69 | 58086 | 2684 | 0.43% |
| 2025-03-12 | 4.69 | 4.65 | -0.04 | -0.85% | 4.60 | 4.72 | 48720 | 2273 | 0.36% |
| 2025-03-11 | 4.63 | 4.69 | 0.02 | 0.43% | 4.60 | 4.75 | 71690 | 3353 | 0.53% |
| 2025-03-10 | 4.59 | 4.67 | 0.08 | 1.74% | 4.48 | 4.68 | 79169 | 3652 | 0.58% |
| 2025-03-07 | 4.65 | 4.59 | -0.06 | -1.29% | 4.56 | 4.70 | 39193 | 1813 | 0.29% |
| 2025-03-06 | 4.64 | 4.65 | 0.03 | 0.65% | 4.55 | 4.69 | 47874 | 2210 | 0.35% |
| 2025-03-05 | 4.83 | 4.62 | -0.21 | -4.35% | 4.57 | 4.84 | 78192 | 3635 | 0.58% |
| 2025-03-04 | 4.78 | 4.83 | 0.04 | 0.84% | 4.73 | 4.98 | 84710 | 4106 | 0.62% |
| 2025-03-03 | 4.67 | 4.79 | 0.15 | 3.23% | 4.61 | 4.83 | 89515 | 4242 | 0.66% |
| 2025-02-28 | 4.71 | 4.64 | -0.08 | -1.69% | 4.60 | 4.93 | 76931 | 3609 | 0.57% |
| 2025-02-27 | 4.73 | 4.72 | 0.00 | 0.00% | 4.64 | 4.75 | 37323 | 1754 | 0.27% |
| 2025-02-26 | 4.63 | 4.72 | 0.15 | 3.28% | 4.58 | 4.75 | 70309 | 3298 | 0.52% |
| 2025-02-25 | 4.62 | 4.57 | -0.05 | -1.08% | 4.54 | 4.66 | 35608 | 1638 | 0.26% |
| 2025-02-24 | 4.64 | 4.62 | 0.00 | 0.00% | 4.58 | 4.74 | 48198 | 2241 | 0.36% |
| 2025-02-21 | 4.68 | 4.62 | -0.04 | -0.86% | 4.53 | 4.68 | 42017 | 1926 | 0.31% |
| 2025-02-20 | 4.57 | 4.66 | 0.12 | 2.64% | 4.54 | 4.67 | 42790 | 1976 | 0.32% |
| 2025-02-19 | 4.47 | 4.54 | 0.04 | 0.89% | 4.47 | 4.56 | 39220 | 1775 | 0.29% |
| 2025-02-18 | 4.70 | 4.50 | -0.20 | -4.26% | 4.47 | 4.74 | 46321 | 2120 | 0.34% |
| 2025-02-17 | 4.65 | 4.70 | 0.05 | 1.08% | 4.61 | 4.76 | 47872 | 2249 | 0.35% |
| 2025-02-14 | 4.62 | 4.65 | 0.03 | 0.65% | 4.59 | 4.65 | 39743 | 1836 | 0.29% |
| 2025-02-13 | 4.62 | 4.62 | -0.01 | -0.22% | 4.58 | 4.66 | 40676 | 1882 | 0.30% |
| 2025-02-12 | 4.70 | 4.63 | -0.08 | -1.70% | 4.55 | 4.72 | 54691 | 2535 | 0.40% |
| 2025-02-11 | 4.75 | 4.71 | -0.04 | -0.84% | 4.63 | 4.77 | 69000 | 3236 | 0.51% |
| 2025-02-10 | 4.54 | 4.75 | 0.22 | 4.86% | 4.53 | 4.75 | 81586 | 3802 | 0.60% |
| 2025-02-07 | 4.57 | 4.53 | -0.03 | -0.66% | 4.48 | 4.65 | 103116 | 4714 | 0.76% |
| 2025-02-06 | 4.50 | 4.56 | 0.02 | 0.44% | 4.47 | 4.75 | 138586 | 6399 | 1.02% |
| 2025-02-05 | 4.41 | 4.54 | 0.19 | 4.37% | 4.33 | 4.56 | 88459 | 3962 | 0.65% |
| 2025-01-27 | 4.32 | 4.35 | 0.01 | 0.23% | 4.20 | 4.45 | 103089 | 4476 | 0.76% |
| 2025-01-24 | 4.21 | 4.34 | 0.09 | 2.12% | 4.19 | 4.68 | 198255 | 8833 | 1.46% |
| 2025-01-23 | 4.22 | 4.25 | 0.04 | 0.95% | 4.21 | 4.37 | 53240 | 2290 | 0.39% |
| 2025-01-22 | 4.24 | 4.21 | -0.06 | -1.41% | 4.16 | 4.25 | 45691 | 1919 | 0.34% |
| 2025-01-21 | 4.44 | 4.27 | -0.13 | -2.95% | 4.25 | 4.45 | 51813 | 2228 | 0.38% |
| 2025-01-20 | 4.37 | 4.40 | 0.08 | 1.85% | 4.25 | 4.47 | 65499 | 2878 | 0.48% |
| 2025-01-17 | 4.48 | 4.32 | -0.18 | -4.00% | 4.30 | 4.48 | 78099 | 3400 | 0.58% |
| 2025-01-16 | 4.47 | 4.50 | 0.00 | 0.00% | 4.39 | 4.70 | 122279 | 5588 | 0.90% |
| 2025-01-15 | 4.39 | 4.50 | 0.12 | 2.74% | 4.33 | 4.53 | 72818 | 3242 | 0.54% |
| 2025-01-14 | 4.14 | 4.38 | 0.24 | 5.80% | 4.12 | 4.38 | 58842 | 2521 | 0.43% |
| 2025-01-13 | 4.10 | 4.14 | -0.03 | -0.72% | 3.98 | 4.15 | 64596 | 2631 | 0.48% |
| 2025-01-10 | 4.45 | 4.17 | -0.32 | -7.13% | 4.17 | 4.53 | 106971 | 4657 | 0.79% |
| 2025-01-09 | 4.55 | 4.49 | -0.10 | -2.18% | 4.46 | 4.85 | 169698 | 7888 | 1.25% |
| 2025-01-08 | 4.48 | 4.59 | 0.09 | 2.00% | 4.43 | 4.73 | 96730 | 4436 | 0.71% |
| 2025-01-07 | 4.45 | 4.50 | 0.08 | 1.81% | 4.38 | 4.80 | 116713 | 5269 | 0.86% |
| 2025-01-06 | 4.26 | 4.42 | 0.14 | 3.27% | 4.06 | 4.43 | 83919 | 3575 | 0.62% |
| 2025-01-03 | 4.54 | 4.28 | -0.23 | -5.10% | 4.26 | 4.55 | 47276 | 2065 | 0.35% |
| 2025-01-02 | 4.44 | 4.51 | 0.04 | 0.89% | 4.44 | 4.70 | 62301 | 2848 | 0.46% |
| 2024-12-31 | 4.54 | 4.47 | -0.07 | -1.54% | 4.45 | 4.62 | 45548 | 2059 | 0.34% |
| 2024-12-30 | 4.67 | 4.54 | -0.10 | -2.16% | 4.43 | 4.67 | 67999 | 3066 | 0.50% |
| 2024-12-27 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.75 | 48618 | 2276 | 0.36% |
| 2024-12-26 | 4.60 | 4.62 | 0.00 | 0.00% | 4.60 | 4.70 | 37488 | 1740 | 0.28% |