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 | 4.81 | 4.84 | 0.00 | 0.00% | 4.79 | 4.92 | 66466 | 3223 | 1.26% |
| 2025-04-02 | 4.74 | 4.84 | 0.10 | 2.11% | 4.70 | 4.91 | 75357 | 3649 | 1.42% |
| 2025-04-01 | 4.70 | 4.74 | 0.04 | 0.85% | 4.70 | 4.79 | 66068 | 3137 | 1.25% |
| 2025-03-31 | 4.62 | 4.70 | -0.06 | -1.26% | 4.60 | 4.74 | 68570 | 3195 | 1.30% |
| 2025-03-28 | 4.83 | 4.76 | -0.07 | -1.45% | 4.73 | 4.84 | 52671 | 2520 | 1.00% |
| 2025-03-27 | 4.80 | 4.83 | 0.03 | 0.63% | 4.76 | 4.89 | 67576 | 3265 | 1.28% |
| 2025-03-26 | 4.74 | 4.80 | 0.07 | 1.48% | 4.69 | 4.82 | 76566 | 3641 | 1.45% |
| 2025-03-25 | 4.68 | 4.73 | 0.02 | 0.42% | 4.67 | 4.79 | 64025 | 3022 | 1.21% |
| 2025-03-24 | 4.96 | 4.71 | -0.28 | -5.61% | 4.64 | 4.99 | 147854 | 7093 | 2.80% |
| 2025-03-21 | 4.92 | 4.99 | 0.06 | 1.22% | 4.90 | 5.04 | 96625 | 4801 | 1.83% |
| 2025-03-20 | 4.98 | 4.93 | -0.07 | -1.40% | 4.93 | 5.02 | 72499 | 3601 | 1.37% |
| 2025-03-19 | 5.09 | 5.00 | -0.09 | -1.77% | 4.95 | 5.12 | 117391 | 5895 | 2.22% |
| 2025-03-18 | 5.07 | 5.09 | 0.01 | 0.20% | 5.04 | 5.16 | 104147 | 5305 | 1.97% |
| 2025-03-17 | 5.13 | 5.08 | -0.05 | -0.97% | 5.06 | 5.25 | 186902 | 9632 | 3.53% |
| 2025-03-14 | 4.94 | 5.13 | 0.22 | 4.48% | 4.88 | 5.25 | 222661 | 11290 | 4.21% |
| 2025-03-13 | 4.88 | 4.91 | 0.06 | 1.24% | 4.83 | 5.09 | 177141 | 8794 | 3.35% |
| 2025-03-12 | 4.76 | 4.85 | 0.10 | 2.11% | 4.73 | 4.90 | 129210 | 6262 | 2.44% |
| 2025-03-11 | 4.65 | 4.75 | 0.07 | 1.50% | 4.62 | 4.76 | 87824 | 4122 | 1.66% |
| 2025-03-10 | 4.70 | 4.68 | -0.04 | -0.85% | 4.65 | 4.73 | 79892 | 3741 | 1.51% |
| 2025-03-07 | 4.78 | 4.72 | -0.07 | -1.46% | 4.71 | 4.80 | 122975 | 5835 | 2.32% |
| 2025-03-06 | 4.81 | 4.79 | 0.02 | 0.42% | 4.74 | 4.84 | 107716 | 5151 | 2.04% |
| 2025-03-05 | 4.68 | 4.77 | 0.09 | 1.92% | 4.61 | 4.81 | 130421 | 6149 | 2.47% |
| 2025-03-04 | 4.75 | 4.68 | -0.05 | -1.06% | 4.65 | 4.78 | 109217 | 5112 | 2.06% |
| 2025-03-03 | 4.79 | 4.73 | -0.03 | -0.63% | 4.69 | 4.90 | 175447 | 8431 | 3.32% |
| 2025-02-28 | 4.66 | 4.76 | 0.07 | 1.49% | 4.64 | 4.95 | 258714 | 12449 | 4.89% |
| 2025-02-27 | 4.63 | 4.69 | 0.06 | 1.30% | 4.57 | 4.72 | 146034 | 6781 | 2.76% |
| 2025-02-26 | 4.63 | 4.63 | 0.00 | 0.00% | 4.57 | 4.67 | 110524 | 5101 | 2.09% |
| 2025-02-25 | 4.50 | 4.63 | 0.16 | 3.58% | 4.48 | 4.78 | 226178 | 10540 | 4.28% |
| 2025-02-24 | 4.51 | 4.47 | -0.07 | -1.54% | 4.43 | 4.55 | 97286 | 4358 | 1.84% |
| 2025-02-21 | 4.50 | 4.54 | 0.06 | 1.34% | 4.39 | 4.59 | 144222 | 6496 | 2.73% |
| 2025-02-20 | 4.50 | 4.48 | -0.04 | -0.88% | 4.47 | 4.54 | 66466 | 2986 | 1.26% |
| 2025-02-19 | 4.44 | 4.52 | 0.07 | 1.57% | 4.43 | 4.55 | 78554 | 3532 | 1.49% |
| 2025-02-18 | 4.56 | 4.45 | -0.11 | -2.41% | 4.43 | 4.58 | 82852 | 3734 | 1.57% |
| 2025-02-17 | 4.51 | 4.56 | 0.05 | 1.11% | 4.51 | 4.65 | 115642 | 5313 | 2.19% |
| 2025-02-14 | 4.46 | 4.51 | 0.03 | 0.67% | 4.46 | 4.54 | 83997 | 3777 | 1.59% |
| 2025-02-13 | 4.58 | 4.48 | -0.12 | -2.61% | 4.48 | 4.60 | 105475 | 4786 | 1.99% |
| 2025-02-12 | 4.50 | 4.60 | 0.10 | 2.22% | 4.48 | 4.65 | 105429 | 4833 | 1.99% |
| 2025-02-11 | 4.54 | 4.50 | -0.04 | -0.88% | 4.49 | 4.56 | 83337 | 3767 | 1.58% |
| 2025-02-10 | 4.38 | 4.54 | 0.17 | 3.89% | 4.38 | 4.54 | 122149 | 5491 | 2.31% |
| 2025-02-07 | 4.35 | 4.37 | 0.02 | 0.46% | 4.34 | 4.44 | 95172 | 4179 | 1.80% |
| 2025-02-06 | 4.31 | 4.35 | 0.02 | 0.46% | 4.30 | 4.37 | 71294 | 3090 | 1.35% |
| 2025-02-05 | 4.31 | 4.33 | 0.07 | 1.64% | 4.28 | 4.38 | 57859 | 2505 | 1.09% |
| 2025-01-27 | 4.25 | 4.26 | 0.06 | 1.43% | 4.20 | 4.33 | 73228 | 3115 | 1.38% |
| 2025-01-24 | 4.16 | 4.20 | 0.05 | 1.20% | 4.16 | 4.22 | 59816 | 2507 | 1.13% |
| 2025-01-23 | 4.25 | 4.15 | -0.08 | -1.89% | 4.15 | 4.32 | 106511 | 4519 | 2.01% |
| 2025-01-22 | 4.33 | 4.23 | -0.22 | -4.94% | 4.13 | 4.35 | 151657 | 6413 | 2.87% |
| 2025-01-21 | 4.49 | 4.45 | -0.01 | -0.22% | 4.43 | 4.53 | 72951 | 3260 | 1.38% |
| 2025-01-20 | 4.54 | 4.46 | -0.03 | -0.67% | 4.45 | 4.57 | 94492 | 4259 | 1.79% |
| 2025-01-17 | 4.49 | 4.49 | -0.03 | -0.66% | 4.46 | 4.54 | 76237 | 3432 | 1.44% |
| 2025-01-16 | 4.51 | 4.52 | 0.02 | 0.44% | 4.47 | 4.57 | 97022 | 4385 | 1.83% |
| 2025-01-15 | 4.44 | 4.50 | 0.05 | 1.12% | 4.39 | 4.54 | 128246 | 5731 | 2.42% |
| 2025-01-14 | 4.24 | 4.45 | 0.19 | 4.46% | 4.24 | 4.49 | 122397 | 5370 | 2.31% |
| 2025-01-13 | 4.08 | 4.26 | 0.07 | 1.67% | 4.08 | 4.36 | 69726 | 2945 | 1.32% |
| 2025-01-10 | 4.37 | 4.19 | -0.17 | -3.90% | 4.19 | 4.39 | 70652 | 3039 | 1.34% |
| 2025-01-09 | 4.42 | 4.36 | -0.09 | -2.02% | 4.33 | 4.46 | 92949 | 4068 | 1.76% |
| 2025-01-08 | 4.28 | 4.45 | 0.17 | 3.97% | 4.25 | 4.53 | 167398 | 7368 | 3.16% |
| 2025-01-07 | 4.21 | 4.28 | 0.08 | 1.90% | 4.18 | 4.29 | 79328 | 3369 | 1.50% |
| 2025-01-06 | 4.16 | 4.20 | 0.01 | 0.24% | 4.12 | 4.25 | 72924 | 3048 | 1.38% |
| 2025-01-03 | 4.26 | 4.19 | -0.05 | -1.18% | 4.06 | 4.44 | 145488 | 6164 | 2.75% |
| 2025-01-02 | 4.32 | 4.24 | -0.10 | -2.30% | 4.19 | 4.43 | 119502 | 5163 | 2.26% |
| 2024-12-31 | 4.45 | 4.34 | -0.14 | -3.13% | 4.34 | 4.58 | 147988 | 6592 | 2.80% |
| 2024-12-30 | 4.14 | 4.48 | 0.29 | 6.92% | 3.95 | 4.64 | 218374 | 9365 | 4.13% |
| 2024-12-27 | 4.18 | 4.19 | 0.02 | 0.48% | 4.17 | 4.28 | 79785 | 3366 | 1.51% |
| 2024-12-26 | 4.19 | 4.17 | -0.03 | -0.71% | 4.15 | 4.25 | 91151 | 3822 | 1.72% |