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 | 4.53 | 0.01 | 0.22% | 4.49 | 4.58 | 474196 | 21470 | 1.93% |
| 2025-04-02 | 4.43 | 4.52 | 0.11 | 2.49% | 4.42 | 4.54 | 577208 | 25997 | 2.35% |
| 2025-04-01 | 4.42 | 4.41 | -0.04 | -0.90% | 4.38 | 4.48 | 574397 | 25369 | 2.34% |
| 2025-03-31 | 4.27 | 4.45 | 0.22 | 5.20% | 4.26 | 4.52 | 1334624 | 58833 | 5.43% |
| 2025-03-28 | 4.25 | 4.23 | -0.02 | -0.47% | 4.19 | 4.26 | 265029 | 11184 | 1.08% |
| 2025-03-27 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 195504 | 8306 | 0.80% |
| 2025-03-26 | 4.28 | 4.24 | -0.04 | -0.93% | 4.22 | 4.29 | 287446 | 12231 | 1.17% |
| 2025-03-25 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.30 | 257669 | 11037 | 1.05% |
| 2025-03-24 | 4.21 | 4.26 | 0.05 | 1.19% | 4.21 | 4.26 | 330671 | 14010 | 1.35% |
| 2025-03-21 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.27 | 275401 | 11658 | 1.12% |
| 2025-03-20 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.27 | 288058 | 12194 | 1.17% |
| 2025-03-19 | 4.19 | 4.23 | 0.04 | 0.95% | 4.18 | 4.23 | 307128 | 12917 | 1.25% |
| 2025-03-18 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.21 | 175104 | 7331 | 0.71% |
| 2025-03-17 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.21 | 217999 | 9142 | 0.89% |
| 2025-03-14 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.19 | 307640 | 12840 | 1.25% |
| 2025-03-13 | 4.12 | 4.14 | 0.00 | 0.00% | 4.12 | 4.15 | 206769 | 8544 | 0.84% |
| 2025-03-12 | 4.12 | 4.14 | 0.02 | 0.49% | 4.10 | 4.14 | 190908 | 7866 | 0.78% |
| 2025-03-11 | 4.10 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 149770 | 6153 | 0.61% |
| 2025-03-10 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.15 | 187729 | 7728 | 0.76% |
| 2025-03-07 | 4.15 | 4.14 | -0.02 | -0.48% | 4.13 | 4.17 | 223370 | 9252 | 0.91% |
| 2025-03-06 | 4.17 | 4.16 | -0.02 | -0.48% | 4.13 | 4.18 | 310177 | 12870 | 1.26% |
| 2025-03-05 | 4.14 | 4.18 | 0.04 | 0.97% | 4.12 | 4.19 | 240370 | 9994 | 0.98% |
| 2025-03-04 | 4.13 | 4.14 | 0.00 | 0.00% | 4.12 | 4.17 | 215353 | 8924 | 0.88% |
| 2025-03-03 | 4.14 | 4.14 | -0.01 | -0.24% | 4.13 | 4.17 | 262705 | 10885 | 1.07% |
| 2025-02-28 | 4.19 | 4.15 | -0.05 | -1.19% | 4.13 | 4.22 | 315303 | 13144 | 1.28% |
| 2025-02-27 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.21 | 266978 | 11171 | 1.09% |
| 2025-02-26 | 4.15 | 4.19 | 0.04 | 0.96% | 4.14 | 4.22 | 268001 | 11219 | 1.09% |
| 2025-02-25 | 4.20 | 4.15 | -0.05 | -1.19% | 4.14 | 4.20 | 255487 | 10641 | 1.04% |
| 2025-02-24 | 4.20 | 4.20 | -0.01 | -0.24% | 4.19 | 4.24 | 237969 | 10015 | 0.97% |
| 2025-02-21 | 4.24 | 4.21 | -0.04 | -0.94% | 4.20 | 4.26 | 312180 | 13157 | 1.27% |
| 2025-02-20 | 4.28 | 4.25 | -0.01 | -0.23% | 4.24 | 4.28 | 217854 | 9274 | 0.89% |
| 2025-02-19 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.33 | 282702 | 12114 | 1.15% |
| 2025-02-18 | 4.24 | 4.31 | 0.07 | 1.65% | 4.22 | 4.36 | 492398 | 21184 | 2.00% |
| 2025-02-17 | 4.27 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 252084 | 10679 | 1.03% |
| 2025-02-14 | 4.29 | 4.27 | -0.02 | -0.47% | 4.23 | 4.30 | 277912 | 11818 | 1.13% |
| 2025-02-13 | 4.30 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 243381 | 10461 | 0.99% |
| 2025-02-12 | 4.32 | 4.31 | -0.02 | -0.46% | 4.28 | 4.34 | 245769 | 10579 | 1.00% |
| 2025-02-11 | 4.26 | 4.33 | 0.06 | 1.41% | 4.25 | 4.35 | 405102 | 17475 | 1.65% |
| 2025-02-10 | 4.30 | 4.27 | -0.04 | -0.93% | 4.26 | 4.32 | 309246 | 13253 | 1.26% |
| 2025-02-07 | 4.27 | 4.31 | 0.03 | 0.70% | 4.25 | 4.34 | 276598 | 11876 | 1.13% |
| 2025-02-06 | 4.30 | 4.28 | 0.01 | 0.23% | 4.24 | 4.31 | 242410 | 10345 | 0.99% |
| 2025-02-05 | 4.35 | 4.27 | -0.08 | -1.84% | 4.26 | 4.40 | 286252 | 12322 | 1.16% |
| 2025-01-27 | 4.28 | 4.35 | 0.07 | 1.64% | 4.28 | 4.38 | 296941 | 12927 | 1.21% |
| 2025-01-24 | 4.27 | 4.28 | 0.01 | 0.23% | 4.23 | 4.30 | 259124 | 11042 | 1.05% |
| 2025-01-23 | 4.20 | 4.27 | 0.10 | 2.40% | 4.20 | 4.33 | 409144 | 17453 | 1.66% |
| 2025-01-22 | 4.28 | 4.17 | -0.11 | -2.57% | 4.15 | 4.28 | 294088 | 12329 | 1.20% |
| 2025-01-21 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.33 | 170679 | 7322 | 0.69% |
| 2025-01-20 | 4.31 | 4.31 | 0.01 | 0.23% | 4.29 | 4.35 | 235327 | 10163 | 0.96% |
| 2025-01-17 | 4.29 | 4.30 | 0.00 | 0.00% | 4.26 | 4.33 | 273618 | 11769 | 1.11% |
| 2025-01-16 | 4.21 | 4.30 | 0.14 | 3.37% | 4.19 | 4.35 | 598254 | 25643 | 2.43% |
| 2025-01-15 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.22 | 284502 | 11860 | 1.16% |
| 2025-01-14 | 4.06 | 4.13 | 0.07 | 1.72% | 4.06 | 4.15 | 310227 | 12754 | 1.26% |
| 2025-01-13 | 4.09 | 4.06 | -0.06 | -1.46% | 4.03 | 4.11 | 249751 | 10153 | 1.02% |
| 2025-01-10 | 4.18 | 4.12 | -0.06 | -1.44% | 4.11 | 4.20 | 272152 | 11283 | 1.11% |
| 2025-01-09 | 4.23 | 4.18 | -0.05 | -1.18% | 4.16 | 4.23 | 255659 | 10721 | 1.04% |
| 2025-01-08 | 4.23 | 4.23 | 0.00 | 0.00% | 4.17 | 4.28 | 333980 | 14106 | 1.36% |
| 2025-01-07 | 4.24 | 4.23 | -0.01 | -0.24% | 4.19 | 4.25 | 244363 | 10317 | 0.99% |
| 2025-01-06 | 4.19 | 4.24 | 0.06 | 1.44% | 4.14 | 4.25 | 377532 | 15885 | 1.54% |
| 2025-01-03 | 4.23 | 4.18 | -0.03 | -0.71% | 4.16 | 4.25 | 345436 | 14510 | 1.41% |
| 2025-01-02 | 4.38 | 4.21 | -0.14 | -3.22% | 4.18 | 4.41 | 475077 | 20359 | 1.93% |
| 2024-12-31 | 4.44 | 4.35 | -0.09 | -2.03% | 4.34 | 4.51 | 425964 | 18828 | 1.73% |
| 2024-12-30 | 4.37 | 4.44 | 0.07 | 1.60% | 4.35 | 4.45 | 431332 | 19044 | 1.75% |
| 2024-12-27 | 4.31 | 4.37 | 0.04 | 0.92% | 4.26 | 4.37 | 376714 | 16297 | 1.53% |
| 2024-12-26 | 4.32 | 4.33 | 0.00 | 0.00% | 4.27 | 4.34 | 302746 | 13032 | 1.23% |