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 | 4.97 | 5.04 | -0.03 | -0.59% | 4.91 | 5.12 | 557917 | 28004 | 6.03% |
| 2025-04-02 | 4.78 | 5.07 | 0.48 | 10.46% | 4.78 | 5.43 | 823871 | 41836 | 8.90% |
| 2025-04-01 | 4.50 | 4.59 | 0.08 | 1.77% | 4.50 | 4.66 | 129404 | 5940 | 1.40% |
| 2025-03-31 | 4.58 | 4.51 | -0.12 | -2.59% | 4.48 | 4.63 | 159941 | 7247 | 1.73% |
| 2025-03-28 | 4.66 | 4.63 | -0.05 | -1.07% | 4.58 | 4.68 | 157331 | 7261 | 1.70% |
| 2025-03-27 | 4.75 | 4.68 | -0.06 | -1.27% | 4.66 | 4.77 | 164257 | 7724 | 1.77% |
| 2025-03-26 | 4.71 | 4.74 | 0.01 | 0.21% | 4.70 | 4.82 | 221100 | 10523 | 2.39% |
| 2025-03-25 | 4.63 | 4.73 | 0.15 | 3.28% | 4.58 | 4.75 | 272759 | 12787 | 2.95% |
| 2025-03-24 | 4.75 | 4.58 | -0.18 | -3.78% | 4.50 | 4.76 | 304823 | 13981 | 3.29% |
| 2025-03-21 | 4.88 | 4.76 | -0.05 | -1.04% | 4.72 | 4.92 | 363641 | 17400 | 3.93% |
| 2025-03-20 | 4.52 | 4.81 | 0.29 | 6.42% | 4.47 | 4.90 | 551185 | 26161 | 5.95% |
| 2025-03-19 | 4.56 | 4.52 | -0.03 | -0.66% | 4.50 | 4.62 | 159760 | 7260 | 1.73% |
| 2025-03-18 | 4.50 | 4.55 | 0.05 | 1.11% | 4.50 | 4.57 | 152066 | 6890 | 1.64% |
| 2025-03-17 | 4.49 | 4.50 | 0.03 | 0.67% | 4.46 | 4.52 | 155016 | 6969 | 1.67% |
| 2025-03-14 | 4.36 | 4.47 | 0.10 | 2.29% | 4.32 | 4.48 | 206914 | 9136 | 2.24% |
| 2025-03-13 | 4.46 | 4.37 | -0.09 | -2.02% | 4.31 | 4.48 | 173994 | 7618 | 1.88% |
| 2025-03-12 | 4.52 | 4.46 | -0.04 | -0.89% | 4.45 | 4.53 | 176739 | 7926 | 1.91% |
| 2025-03-11 | 4.44 | 4.50 | 0.02 | 0.45% | 4.41 | 4.50 | 149957 | 6670 | 1.62% |
| 2025-03-10 | 4.40 | 4.48 | 0.11 | 2.52% | 4.37 | 4.51 | 195528 | 8726 | 2.11% |
| 2025-03-07 | 4.37 | 4.37 | -0.02 | -0.46% | 4.35 | 4.49 | 179733 | 7933 | 1.94% |
| 2025-03-06 | 4.36 | 4.39 | 0.04 | 0.92% | 4.31 | 4.41 | 139269 | 6091 | 1.50% |
| 2025-03-05 | 4.41 | 4.35 | -0.07 | -1.58% | 4.29 | 4.42 | 162239 | 7028 | 1.75% |
| 2025-03-04 | 4.40 | 4.42 | 0.01 | 0.23% | 4.36 | 4.42 | 130769 | 5747 | 1.41% |
| 2025-03-03 | 4.30 | 4.41 | 0.12 | 2.80% | 4.29 | 4.52 | 255114 | 11308 | 2.76% |
| 2025-02-28 | 4.42 | 4.29 | -0.16 | -3.60% | 4.27 | 4.46 | 163249 | 7111 | 1.76% |
| 2025-02-27 | 4.49 | 4.45 | -0.03 | -0.67% | 4.37 | 4.50 | 177199 | 7860 | 1.91% |
| 2025-02-26 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.52 | 177200 | 7939 | 1.91% |
| 2025-02-25 | 4.36 | 4.45 | 0.07 | 1.60% | 4.31 | 4.48 | 180076 | 7957 | 1.95% |
| 2025-02-24 | 4.36 | 4.38 | 0.00 | 0.00% | 4.33 | 4.43 | 150723 | 6593 | 1.63% |
| 2025-02-21 | 4.42 | 4.38 | -0.06 | -1.35% | 4.33 | 4.45 | 169800 | 7430 | 1.83% |
| 2025-02-20 | 4.36 | 4.44 | 0.11 | 2.54% | 4.30 | 4.47 | 244098 | 10735 | 2.64% |
| 2025-02-19 | 4.27 | 4.33 | 0.04 | 0.93% | 4.27 | 4.36 | 118393 | 5123 | 1.28% |
| 2025-02-18 | 4.37 | 4.29 | -0.08 | -1.83% | 4.27 | 4.40 | 163449 | 7099 | 1.77% |
| 2025-02-17 | 4.38 | 4.37 | 0.03 | 0.69% | 4.30 | 4.39 | 138681 | 6030 | 1.50% |
| 2025-02-14 | 4.36 | 4.34 | -0.02 | -0.46% | 4.31 | 4.40 | 148790 | 6466 | 1.61% |
| 2025-02-13 | 4.42 | 4.36 | -0.06 | -1.36% | 4.35 | 4.44 | 156033 | 6844 | 1.69% |
| 2025-02-12 | 4.34 | 4.42 | 0.06 | 1.38% | 4.33 | 4.50 | 207044 | 9119 | 2.24% |
| 2025-02-11 | 4.39 | 4.36 | -0.01 | -0.23% | 4.30 | 4.41 | 193772 | 8424 | 2.09% |
| 2025-02-10 | 4.32 | 4.37 | 0.05 | 1.16% | 4.27 | 4.39 | 171964 | 7436 | 1.86% |
| 2025-02-07 | 4.34 | 4.32 | -0.02 | -0.46% | 4.26 | 4.39 | 242522 | 10509 | 2.62% |
| 2025-02-06 | 4.16 | 4.34 | 0.17 | 4.08% | 4.10 | 4.37 | 300851 | 12820 | 3.25% |
| 2025-02-05 | 4.13 | 4.17 | 0.10 | 2.46% | 4.10 | 4.20 | 176278 | 7337 | 1.90% |
| 2025-01-27 | 4.10 | 4.07 | 0.02 | 0.49% | 4.07 | 4.18 | 149223 | 6157 | 1.61% |
| 2025-01-24 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.09 | 135259 | 5477 | 1.46% |
| 2025-01-23 | 4.15 | 4.04 | -0.01 | -0.25% | 4.00 | 4.17 | 162235 | 6665 | 1.75% |
| 2025-01-22 | 4.08 | 4.05 | -0.03 | -0.74% | 4.01 | 4.08 | 85304 | 3442 | 0.92% |
| 2025-01-21 | 4.17 | 4.08 | -0.05 | -1.21% | 4.05 | 4.17 | 111981 | 4568 | 1.21% |
| 2025-01-20 | 4.15 | 4.13 | 0.01 | 0.24% | 4.08 | 4.18 | 108536 | 4476 | 1.17% |
| 2025-01-17 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.16 | 80854 | 3337 | 0.87% |
| 2025-01-16 | 4.13 | 4.14 | 0.02 | 0.49% | 4.09 | 4.21 | 117486 | 4878 | 1.27% |
| 2025-01-15 | 4.15 | 4.12 | -0.03 | -0.72% | 4.08 | 4.20 | 100356 | 4134 | 1.08% |
| 2025-01-14 | 3.97 | 4.15 | 0.19 | 4.80% | 3.97 | 4.21 | 179436 | 7359 | 1.94% |
| 2025-01-13 | 3.90 | 3.96 | 0.03 | 0.76% | 3.82 | 3.99 | 101726 | 3996 | 1.10% |
| 2025-01-10 | 4.07 | 3.93 | -0.13 | -3.20% | 3.93 | 4.10 | 121415 | 4853 | 1.31% |
| 2025-01-09 | 4.01 | 4.06 | -0.01 | -0.25% | 4.01 | 4.10 | 104475 | 4255 | 1.13% |
| 2025-01-08 | 4.11 | 4.07 | -0.06 | -1.45% | 3.92 | 4.14 | 152725 | 6155 | 1.65% |
| 2025-01-07 | 4.04 | 4.13 | 0.12 | 2.99% | 4.01 | 4.13 | 108149 | 4391 | 1.17% |
| 2025-01-06 | 4.02 | 4.01 | -0.02 | -0.50% | 3.89 | 4.09 | 150683 | 6019 | 1.63% |
| 2025-01-03 | 4.26 | 4.03 | -0.21 | -4.95% | 4.02 | 4.28 | 185001 | 7627 | 2.00% |
| 2025-01-02 | 4.39 | 4.24 | -0.15 | -3.42% | 4.19 | 4.41 | 171695 | 7408 | 1.85% |
| 2024-12-31 | 4.58 | 4.39 | -0.16 | -3.52% | 4.38 | 4.61 | 172608 | 7694 | 1.86% |
| 2024-12-30 | 4.61 | 4.55 | -0.06 | -1.30% | 4.51 | 4.69 | 151846 | 6914 | 1.64% |
| 2024-12-27 | 4.47 | 4.61 | 0.19 | 4.30% | 4.45 | 4.72 | 296370 | 13689 | 3.20% |
| 2024-12-26 | 4.40 | 4.42 | 0.00 | 0.00% | 4.40 | 4.48 | 100824 | 4480 | 1.09% |
| 2024-12-25 | 4.49 | 4.42 | -0.07 | -1.56% | 4.32 | 4.49 | 140463 | 6170 | 1.52% |