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 | 4.54 | 4.64 | 0.07 | 1.53% | 4.53 | 4.70 | 542574 | 25140 | 5.61% |
| 2025-04-02 | 4.60 | 4.57 | -0.03 | -0.65% | 4.54 | 4.61 | 334646 | 15306 | 3.46% |
| 2025-04-01 | 4.42 | 4.60 | 0.20 | 4.55% | 4.41 | 4.68 | 757716 | 34809 | 7.83% |
| 2025-03-31 | 4.44 | 4.40 | -0.09 | -2.00% | 4.35 | 4.48 | 333326 | 14713 | 3.44% |
| 2025-03-28 | 4.54 | 4.49 | -0.07 | -1.54% | 4.49 | 4.63 | 438658 | 19954 | 4.53% |
| 2025-03-27 | 4.51 | 4.56 | 0.03 | 0.66% | 4.44 | 4.58 | 418484 | 18915 | 4.32% |
| 2025-03-26 | 4.46 | 4.53 | 0.04 | 0.89% | 4.44 | 4.56 | 454712 | 20532 | 4.70% |
| 2025-03-25 | 4.32 | 4.49 | 0.17 | 3.94% | 4.30 | 4.52 | 548036 | 24323 | 5.66% |
| 2025-03-24 | 4.41 | 4.32 | -0.08 | -1.82% | 4.25 | 4.43 | 299708 | 12988 | 3.10% |
| 2025-03-21 | 4.46 | 4.40 | -0.05 | -1.12% | 4.39 | 4.51 | 280436 | 12463 | 2.90% |
| 2025-03-20 | 4.45 | 4.45 | -0.01 | -0.22% | 4.44 | 4.47 | 208380 | 9281 | 2.15% |
| 2025-03-19 | 4.49 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 236438 | 10559 | 2.44% |
| 2025-03-18 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.55 | 365235 | 16412 | 3.77% |
| 2025-03-17 | 4.41 | 4.49 | 0.08 | 1.81% | 4.38 | 4.51 | 419697 | 18664 | 4.34% |
| 2025-03-14 | 4.30 | 4.41 | 0.13 | 3.04% | 4.28 | 4.41 | 351242 | 15295 | 3.63% |
| 2025-03-13 | 4.32 | 4.28 | -0.05 | -1.15% | 4.24 | 4.34 | 182037 | 7790 | 1.88% |
| 2025-03-12 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.35 | 232435 | 10056 | 2.40% |
| 2025-03-11 | 4.27 | 4.31 | 0.01 | 0.23% | 4.23 | 4.32 | 195571 | 8357 | 2.02% |
| 2025-03-10 | 4.26 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 206866 | 8866 | 2.14% |
| 2025-03-07 | 4.27 | 4.25 | -0.04 | -0.93% | 4.24 | 4.30 | 219106 | 9346 | 2.26% |
| 2025-03-06 | 4.25 | 4.29 | 0.05 | 1.18% | 4.23 | 4.29 | 222565 | 9494 | 2.30% |
| 2025-03-05 | 4.26 | 4.24 | -0.02 | -0.47% | 4.20 | 4.28 | 149541 | 6315 | 1.55% |
| 2025-03-04 | 4.22 | 4.26 | 0.02 | 0.47% | 4.18 | 4.27 | 171055 | 7265 | 1.77% |
| 2025-03-03 | 4.22 | 4.24 | 0.02 | 0.47% | 4.21 | 4.30 | 194499 | 8281 | 2.01% |
| 2025-02-28 | 4.33 | 4.22 | -0.13 | -2.99% | 4.21 | 4.36 | 266082 | 11374 | 2.75% |
| 2025-02-27 | 4.37 | 4.35 | -0.02 | -0.46% | 4.30 | 4.40 | 230452 | 10016 | 2.38% |
| 2025-02-26 | 4.33 | 4.37 | 0.03 | 0.69% | 4.33 | 4.38 | 206212 | 8981 | 2.13% |
| 2025-02-25 | 4.37 | 4.34 | -0.05 | -1.14% | 4.33 | 4.39 | 167658 | 7301 | 1.73% |
| 2025-02-24 | 4.37 | 4.39 | 0.02 | 0.46% | 4.35 | 4.41 | 205962 | 9016 | 2.13% |
| 2025-02-21 | 4.39 | 4.37 | -0.03 | -0.68% | 4.33 | 4.42 | 213813 | 9334 | 2.21% |
| 2025-02-20 | 4.38 | 4.40 | 0.02 | 0.46% | 4.36 | 4.46 | 223273 | 9865 | 2.31% |
| 2025-02-19 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.38 | 189118 | 8224 | 1.95% |
| 2025-02-18 | 4.48 | 4.33 | -0.18 | -3.99% | 4.31 | 4.51 | 341748 | 15020 | 3.53% |
| 2025-02-17 | 4.50 | 4.51 | 0.02 | 0.45% | 4.46 | 4.54 | 285911 | 12890 | 2.95% |
| 2025-02-14 | 4.46 | 4.49 | 0.04 | 0.90% | 4.45 | 4.52 | 249898 | 11215 | 2.58% |
| 2025-02-13 | 4.47 | 4.45 | -0.04 | -0.89% | 4.44 | 4.49 | 192802 | 8604 | 1.99% |
| 2025-02-12 | 4.48 | 4.49 | 0.01 | 0.22% | 4.42 | 4.49 | 186621 | 8322 | 1.93% |
| 2025-02-11 | 4.54 | 4.48 | -0.06 | -1.32% | 4.45 | 4.55 | 196797 | 8813 | 2.03% |
| 2025-02-10 | 4.47 | 4.54 | 0.06 | 1.34% | 4.47 | 4.54 | 247511 | 11161 | 2.56% |
| 2025-02-07 | 4.41 | 4.48 | 0.06 | 1.36% | 4.40 | 4.50 | 324138 | 14466 | 3.35% |
| 2025-02-06 | 4.39 | 4.42 | 0.03 | 0.68% | 4.32 | 4.42 | 236173 | 10338 | 2.44% |
| 2025-02-05 | 4.38 | 4.39 | 0.05 | 1.15% | 4.35 | 4.41 | 161678 | 7080 | 1.67% |
| 2025-01-27 | 4.32 | 4.34 | 0.02 | 0.46% | 4.30 | 4.40 | 176958 | 7720 | 1.83% |
| 2025-01-24 | 4.31 | 4.32 | 0.02 | 0.47% | 4.27 | 4.33 | 134284 | 5778 | 1.39% |
| 2025-01-23 | 4.33 | 4.30 | 0.02 | 0.47% | 4.30 | 4.38 | 175385 | 7621 | 1.81% |
| 2025-01-22 | 4.34 | 4.28 | -0.07 | -1.61% | 4.25 | 4.34 | 118891 | 5102 | 1.23% |
| 2025-01-21 | 4.41 | 4.35 | -0.05 | -1.14% | 4.32 | 4.42 | 156295 | 6804 | 1.61% |
| 2025-01-20 | 4.37 | 4.40 | 0.05 | 1.15% | 4.35 | 4.42 | 190146 | 8355 | 1.96% |
| 2025-01-17 | 4.32 | 4.35 | 0.04 | 0.93% | 4.28 | 4.37 | 162111 | 7027 | 1.67% |
| 2025-01-16 | 4.32 | 4.31 | 0.01 | 0.23% | 4.28 | 4.37 | 178801 | 7745 | 1.85% |
| 2025-01-15 | 4.33 | 4.30 | -0.04 | -0.92% | 4.27 | 4.35 | 180844 | 7783 | 1.87% |
| 2025-01-14 | 4.26 | 4.34 | 0.11 | 2.60% | 4.23 | 4.35 | 255823 | 11023 | 2.64% |
| 2025-01-13 | 4.16 | 4.23 | 0.03 | 0.71% | 4.10 | 4.24 | 169222 | 7083 | 1.75% |
| 2025-01-10 | 4.36 | 4.20 | -0.16 | -3.67% | 4.20 | 4.37 | 227482 | 9744 | 2.35% |
| 2025-01-09 | 4.37 | 4.36 | -0.04 | -0.91% | 4.31 | 4.42 | 217517 | 9498 | 2.25% |
| 2025-01-08 | 4.44 | 4.40 | -0.05 | -1.12% | 4.31 | 4.51 | 330585 | 14612 | 3.42% |
| 2025-01-07 | 4.46 | 4.45 | -0.09 | -1.98% | 4.35 | 4.48 | 379588 | 16709 | 3.92% |
| 2025-01-06 | 4.33 | 4.54 | 0.25 | 5.83% | 4.29 | 4.58 | 531805 | 23800 | 5.49% |
| 2025-01-03 | 4.36 | 4.29 | -0.06 | -1.38% | 4.26 | 4.43 | 222290 | 9678 | 2.30% |
| 2025-01-02 | 4.45 | 4.35 | -0.11 | -2.47% | 4.31 | 4.49 | 202627 | 8930 | 2.09% |
| 2024-12-31 | 4.58 | 4.46 | -0.11 | -2.41% | 4.45 | 4.61 | 179548 | 8101 | 1.86% |
| 2024-12-30 | 4.59 | 4.57 | -0.04 | -0.87% | 4.53 | 4.60 | 157597 | 7188 | 1.63% |
| 2024-12-27 | 4.52 | 4.61 | 0.08 | 1.77% | 4.51 | 4.67 | 194291 | 8941 | 2.01% |
| 2024-12-26 | 4.52 | 4.53 | -0.01 | -0.22% | 4.51 | 4.57 | 154242 | 7007 | 1.59% |