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 | 4.36 | 4.36 | -0.05 | -1.13% | 4.33 | 4.44 | 135346 | 5920 | 1.69% |
| 2025-04-02 | 4.43 | 4.41 | -0.04 | -0.90% | 4.39 | 4.50 | 128981 | 5725 | 1.61% |
| 2025-04-01 | 4.42 | 4.45 | 0.03 | 0.68% | 4.42 | 4.57 | 134729 | 6048 | 1.68% |
| 2025-03-31 | 4.46 | 4.42 | -0.08 | -1.78% | 4.36 | 4.46 | 176435 | 7762 | 2.20% |
| 2025-03-28 | 4.64 | 4.50 | -0.21 | -4.46% | 4.50 | 4.70 | 310870 | 14174 | 3.87% |
| 2025-03-27 | 4.59 | 4.71 | 0.21 | 4.67% | 4.57 | 4.96 | 533912 | 25427 | 6.65% |
| 2025-03-26 | 4.39 | 4.50 | 0.10 | 2.27% | 4.35 | 4.54 | 209599 | 9413 | 2.61% |
| 2025-03-25 | 4.52 | 4.40 | -0.10 | -2.22% | 4.37 | 4.52 | 224470 | 9921 | 2.79% |
| 2025-03-24 | 4.74 | 4.50 | -0.23 | -4.86% | 4.37 | 4.74 | 414193 | 18759 | 5.16% |
| 2025-03-21 | 4.92 | 4.73 | -0.23 | -4.64% | 4.68 | 4.94 | 471945 | 22541 | 5.88% |
| 2025-03-20 | 4.88 | 4.96 | 0.03 | 0.61% | 4.85 | 5.06 | 540599 | 26986 | 6.73% |
| 2025-03-19 | 4.91 | 4.93 | 0.01 | 0.20% | 4.86 | 5.01 | 489040 | 24116 | 6.09% |
| 2025-03-18 | 4.92 | 4.92 | -0.12 | -2.38% | 4.88 | 5.08 | 689160 | 34131 | 8.58% |
| 2025-03-17 | 5.06 | 5.04 | 0.28 | 5.88% | 5.00 | 5.58 | 1059119 | 54526 | 13.19% |
| 2025-03-14 | 4.57 | 4.76 | 0.20 | 4.39% | 4.45 | 4.82 | 428291 | 19960 | 5.33% |
| 2025-03-13 | 4.72 | 4.56 | -0.18 | -3.80% | 4.51 | 4.76 | 300987 | 13813 | 3.75% |
| 2025-03-12 | 4.62 | 4.74 | 0.12 | 2.60% | 4.61 | 4.84 | 354900 | 16830 | 4.42% |
| 2025-03-11 | 4.50 | 4.62 | 0.04 | 0.87% | 4.50 | 4.67 | 236535 | 10861 | 2.95% |
| 2025-03-10 | 4.59 | 4.58 | 0.02 | 0.44% | 4.52 | 4.67 | 191071 | 8748 | 2.38% |
| 2025-03-07 | 4.72 | 4.56 | -0.19 | -4.00% | 4.51 | 4.75 | 304865 | 14064 | 3.80% |
| 2025-03-06 | 4.68 | 4.75 | 0.10 | 2.15% | 4.66 | 4.77 | 221814 | 10492 | 2.76% |
| 2025-03-05 | 4.65 | 4.65 | -0.03 | -0.64% | 4.52 | 4.69 | 185538 | 8516 | 2.31% |
| 2025-03-04 | 4.62 | 4.68 | 0.06 | 1.30% | 4.54 | 4.70 | 167974 | 7801 | 2.09% |
| 2025-03-03 | 4.62 | 4.62 | -0.02 | -0.43% | 4.57 | 4.76 | 197450 | 9239 | 2.46% |
| 2025-02-28 | 4.88 | 4.64 | -0.27 | -5.50% | 4.63 | 4.91 | 236287 | 11201 | 2.94% |
| 2025-02-27 | 4.98 | 4.91 | -0.08 | -1.60% | 4.81 | 5.02 | 262628 | 12880 | 3.27% |
| 2025-02-26 | 4.90 | 4.99 | 0.07 | 1.42% | 4.87 | 5.02 | 307701 | 15224 | 3.83% |
| 2025-02-25 | 4.81 | 4.92 | 0.09 | 1.86% | 4.73 | 5.05 | 351112 | 17276 | 4.37% |
| 2025-02-24 | 4.78 | 4.83 | 0.03 | 0.63% | 4.70 | 4.89 | 256878 | 12309 | 3.20% |
| 2025-02-21 | 4.92 | 4.80 | -0.06 | -1.23% | 4.76 | 4.96 | 348749 | 16777 | 4.34% |
| 2025-02-20 | 4.71 | 4.86 | 0.17 | 3.62% | 4.71 | 4.97 | 393729 | 19064 | 4.90% |
| 2025-02-19 | 4.58 | 4.69 | 0.12 | 2.63% | 4.54 | 4.71 | 172080 | 8010 | 2.14% |
| 2025-02-18 | 4.78 | 4.57 | -0.24 | -4.99% | 4.55 | 4.82 | 193488 | 9069 | 2.41% |
| 2025-02-17 | 4.60 | 4.81 | 0.15 | 3.22% | 4.60 | 4.84 | 249549 | 11869 | 3.11% |
| 2025-02-14 | 4.68 | 4.66 | -0.02 | -0.43% | 4.62 | 4.72 | 144781 | 6761 | 1.80% |
| 2025-02-13 | 4.75 | 4.68 | -0.09 | -1.89% | 4.65 | 4.77 | 201888 | 9506 | 2.51% |
| 2025-02-12 | 4.74 | 4.77 | 0.00 | 0.00% | 4.71 | 4.81 | 196290 | 9327 | 2.44% |
| 2025-02-11 | 4.78 | 4.77 | -0.03 | -0.63% | 4.71 | 4.82 | 156503 | 7465 | 1.95% |
| 2025-02-10 | 4.73 | 4.80 | 0.09 | 1.91% | 4.70 | 4.81 | 194887 | 9277 | 2.43% |
| 2025-02-07 | 4.63 | 4.71 | 0.07 | 1.51% | 4.60 | 4.79 | 280731 | 13225 | 3.50% |
| 2025-02-06 | 4.45 | 4.64 | 0.15 | 3.34% | 4.43 | 4.70 | 260206 | 11951 | 3.24% |
| 2025-02-05 | 4.32 | 4.49 | 0.18 | 4.18% | 4.32 | 4.55 | 188785 | 8437 | 2.35% |
| 2025-01-27 | 4.45 | 4.31 | -0.08 | -1.82% | 4.29 | 4.48 | 144895 | 6307 | 1.80% |
| 2025-01-24 | 4.28 | 4.39 | 0.07 | 1.62% | 4.28 | 4.40 | 153677 | 6698 | 1.91% |
| 2025-01-23 | 4.43 | 4.32 | -0.07 | -1.59% | 4.31 | 4.56 | 163912 | 7295 | 2.04% |
| 2025-01-22 | 4.39 | 4.39 | -0.03 | -0.68% | 4.35 | 4.49 | 145684 | 6428 | 1.81% |
| 2025-01-21 | 4.51 | 4.42 | -0.09 | -2.00% | 4.39 | 4.55 | 149444 | 6635 | 1.86% |
| 2025-01-20 | 4.57 | 4.51 | 0.02 | 0.45% | 4.43 | 4.61 | 159053 | 7196 | 1.98% |
| 2025-01-17 | 4.51 | 4.49 | 0.00 | 0.00% | 4.41 | 4.55 | 153590 | 6885 | 1.91% |
| 2025-01-16 | 4.47 | 4.49 | 0.04 | 0.90% | 4.44 | 4.60 | 174004 | 7849 | 2.17% |
| 2025-01-15 | 4.48 | 4.45 | -0.03 | -0.67% | 4.40 | 4.52 | 153447 | 6834 | 1.91% |
| 2025-01-14 | 4.22 | 4.48 | 0.30 | 7.18% | 4.20 | 4.48 | 213986 | 9356 | 2.66% |
| 2025-01-13 | 4.11 | 4.18 | 0.03 | 0.72% | 3.97 | 4.19 | 167103 | 6858 | 2.08% |
| 2025-01-10 | 4.33 | 4.15 | -0.23 | -5.25% | 4.15 | 4.42 | 170751 | 7325 | 2.13% |
| 2025-01-09 | 4.31 | 4.38 | 0.07 | 1.62% | 4.25 | 4.42 | 170559 | 7453 | 2.12% |
| 2025-01-08 | 4.31 | 4.31 | 0.00 | 0.00% | 4.13 | 4.35 | 206116 | 8773 | 2.57% |
| 2025-01-07 | 4.14 | 4.31 | 0.21 | 5.12% | 4.14 | 4.32 | 192571 | 8128 | 2.40% |
| 2025-01-06 | 4.13 | 4.10 | -0.06 | -1.44% | 3.93 | 4.18 | 184459 | 7531 | 2.30% |
| 2025-01-03 | 4.44 | 4.16 | -0.23 | -5.24% | 4.15 | 4.50 | 239373 | 10220 | 2.98% |
| 2025-01-02 | 4.52 | 4.39 | -0.12 | -2.66% | 4.35 | 4.60 | 210355 | 9398 | 2.62% |
| 2024-12-31 | 4.69 | 4.51 | -0.18 | -3.84% | 4.50 | 4.74 | 197580 | 9080 | 2.46% |
| 2024-12-30 | 4.80 | 4.69 | -0.14 | -2.90% | 4.60 | 4.80 | 198946 | 9312 | 2.48% |
| 2024-12-27 | 4.70 | 4.83 | 0.13 | 2.77% | 4.70 | 4.96 | 266979 | 12982 | 3.32% |
| 2024-12-26 | 4.74 | 4.70 | -0.03 | -0.63% | 4.68 | 4.83 | 194565 | 9243 | 2.42% |
| 2024-12-25 | 4.90 | 4.73 | -0.18 | -3.67% | 4.60 | 4.90 | 271251 | 12777 | 3.38% |