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 | 4.37 | 4.38 | 0.05 | 1.15% | 4.30 | 4.40 | 43409 | 1893 | 0.51% |
| 2025-04-02 | 4.38 | 4.33 | -0.03 | -0.69% | 4.31 | 4.40 | 32784 | 1427 | 0.39% |
| 2025-04-01 | 4.30 | 4.36 | 0.06 | 1.40% | 4.29 | 4.39 | 31819 | 1385 | 0.38% |
| 2025-03-31 | 4.39 | 4.30 | -0.08 | -1.83% | 4.25 | 4.39 | 50256 | 2161 | 0.60% |
| 2025-03-28 | 4.43 | 4.38 | -0.05 | -1.13% | 4.36 | 4.44 | 32016 | 1407 | 0.38% |
| 2025-03-27 | 4.44 | 4.43 | -0.03 | -0.67% | 4.38 | 4.51 | 42333 | 1884 | 0.50% |
| 2025-03-26 | 4.35 | 4.46 | 0.08 | 1.83% | 4.35 | 4.46 | 39741 | 1762 | 0.47% |
| 2025-03-25 | 4.34 | 4.38 | 0.05 | 1.15% | 4.28 | 4.39 | 46393 | 2011 | 0.55% |
| 2025-03-24 | 4.45 | 4.33 | -0.12 | -2.70% | 4.25 | 4.47 | 74710 | 3236 | 0.88% |
| 2025-03-21 | 4.49 | 4.45 | -0.05 | -1.11% | 4.44 | 4.54 | 63577 | 2847 | 0.75% |
| 2025-03-20 | 4.51 | 4.50 | 0.01 | 0.22% | 4.49 | 4.53 | 35306 | 1592 | 0.42% |
| 2025-03-19 | 4.57 | 4.49 | -0.05 | -1.10% | 4.48 | 4.57 | 42730 | 1921 | 0.51% |
| 2025-03-18 | 4.58 | 4.54 | -0.03 | -0.66% | 4.51 | 4.59 | 51938 | 2360 | 0.62% |
| 2025-03-17 | 4.62 | 4.57 | -0.03 | -0.65% | 4.55 | 4.65 | 48555 | 2231 | 0.58% |
| 2025-03-14 | 4.48 | 4.60 | 0.10 | 2.22% | 4.45 | 4.61 | 71008 | 3220 | 0.84% |
| 2025-03-13 | 4.59 | 4.50 | -0.11 | -2.39% | 4.43 | 4.61 | 101323 | 4563 | 1.20% |
| 2025-03-12 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.67 | 65860 | 3043 | 0.78% |
| 2025-03-11 | 4.62 | 4.62 | -0.04 | -0.86% | 4.56 | 4.68 | 85589 | 3941 | 1.01% |
| 2025-03-10 | 4.56 | 4.66 | 0.10 | 2.19% | 4.55 | 4.67 | 79149 | 3651 | 0.94% |
| 2025-03-07 | 4.64 | 4.56 | -0.11 | -2.36% | 4.55 | 4.66 | 75221 | 3444 | 0.89% |
| 2025-03-06 | 4.67 | 4.67 | 0.03 | 0.65% | 4.61 | 4.73 | 117682 | 5491 | 1.39% |
| 2025-03-05 | 4.68 | 4.64 | -0.07 | -1.49% | 4.55 | 4.71 | 104227 | 4800 | 1.23% |
| 2025-03-04 | 4.63 | 4.71 | 0.02 | 0.43% | 4.60 | 4.71 | 100464 | 4670 | 1.19% |
| 2025-03-03 | 4.99 | 4.69 | -0.25 | -5.06% | 4.65 | 5.02 | 225238 | 10722 | 2.67% |
| 2025-02-28 | 4.77 | 4.94 | 0.13 | 2.70% | 4.70 | 5.05 | 285991 | 14067 | 3.39% |
| 2025-02-27 | 4.81 | 4.81 | 0.00 | 0.00% | 4.71 | 4.90 | 153056 | 7346 | 1.81% |
| 2025-02-26 | 4.72 | 4.81 | -0.04 | -0.82% | 4.72 | 4.86 | 170818 | 8187 | 2.02% |
| 2025-02-25 | 4.59 | 4.85 | 0.29 | 6.36% | 4.54 | 5.02 | 326602 | 15892 | 3.87% |
| 2025-02-24 | 4.49 | 4.56 | 0.05 | 1.11% | 4.49 | 4.60 | 48710 | 2213 | 0.58% |
| 2025-02-21 | 4.53 | 4.51 | -0.05 | -1.10% | 4.49 | 4.58 | 58767 | 2657 | 0.70% |
| 2025-02-20 | 4.53 | 4.56 | -0.01 | -0.22% | 4.53 | 4.59 | 46688 | 2128 | 0.55% |
| 2025-02-19 | 4.50 | 4.57 | 0.04 | 0.88% | 4.50 | 4.57 | 46872 | 2121 | 0.56% |
| 2025-02-18 | 4.70 | 4.53 | -0.13 | -2.79% | 4.50 | 4.70 | 63268 | 2894 | 0.75% |
| 2025-02-17 | 4.72 | 4.66 | -0.04 | -0.85% | 4.60 | 4.72 | 74408 | 3464 | 0.88% |
| 2025-02-14 | 4.64 | 4.70 | 0.03 | 0.64% | 4.62 | 4.74 | 72038 | 3364 | 0.85% |
| 2025-02-13 | 4.87 | 4.67 | -0.17 | -3.51% | 4.63 | 4.87 | 110977 | 5223 | 1.31% |
| 2025-02-12 | 4.78 | 4.84 | 0.04 | 0.83% | 4.65 | 4.86 | 126029 | 5976 | 1.49% |
| 2025-02-11 | 4.74 | 4.80 | 0.06 | 1.27% | 4.69 | 4.95 | 165817 | 7973 | 1.96% |
| 2025-02-10 | 4.50 | 4.74 | 0.22 | 4.87% | 4.50 | 4.75 | 108020 | 5024 | 1.28% |
| 2025-02-07 | 4.56 | 4.52 | -0.02 | -0.44% | 4.45 | 4.62 | 87958 | 3994 | 1.04% |
| 2025-02-06 | 4.43 | 4.54 | 0.12 | 2.71% | 4.42 | 4.55 | 64519 | 2898 | 0.76% |
| 2025-02-05 | 4.40 | 4.42 | 0.03 | 0.68% | 4.34 | 4.45 | 73559 | 3226 | 0.87% |
| 2025-01-27 | 4.22 | 4.39 | 0.18 | 4.28% | 4.22 | 4.48 | 113097 | 4970 | 1.34% |
| 2025-01-24 | 4.27 | 4.21 | -0.06 | -1.41% | 4.17 | 4.31 | 73278 | 3088 | 0.87% |
| 2025-01-23 | 4.25 | 4.27 | 0.01 | 0.23% | 4.25 | 4.39 | 65577 | 2831 | 0.78% |
| 2025-01-22 | 4.14 | 4.26 | -0.04 | -0.93% | 4.09 | 4.31 | 126478 | 5338 | 1.50% |
| 2025-01-21 | 4.36 | 4.30 | -0.07 | -1.60% | 4.27 | 4.40 | 55932 | 2416 | 0.66% |
| 2025-01-20 | 4.33 | 4.37 | 0.07 | 1.63% | 4.24 | 4.43 | 84826 | 3701 | 1.00% |
| 2025-01-17 | 4.35 | 4.30 | -0.06 | -1.38% | 4.30 | 4.49 | 91389 | 4000 | 1.08% |
| 2025-01-16 | 4.23 | 4.36 | 0.11 | 2.59% | 4.23 | 4.41 | 88597 | 3833 | 1.05% |
| 2025-01-15 | 4.21 | 4.25 | 0.03 | 0.71% | 4.20 | 4.30 | 63781 | 2706 | 0.76% |
| 2025-01-14 | 4.09 | 4.22 | 0.15 | 3.69% | 4.08 | 4.23 | 62429 | 2601 | 0.74% |
| 2025-01-13 | 4.06 | 4.07 | 0.01 | 0.25% | 3.94 | 4.11 | 50848 | 2051 | 0.60% |
| 2025-01-10 | 4.21 | 4.06 | -0.16 | -3.79% | 4.06 | 4.25 | 52864 | 2190 | 0.63% |
| 2025-01-09 | 4.17 | 4.22 | 0.02 | 0.48% | 4.16 | 4.25 | 44726 | 1882 | 0.53% |
| 2025-01-08 | 4.19 | 4.20 | 0.01 | 0.24% | 4.05 | 4.25 | 86684 | 3601 | 1.03% |
| 2025-01-07 | 4.14 | 4.19 | 0.02 | 0.48% | 4.03 | 4.21 | 70951 | 2927 | 0.84% |
| 2025-01-06 | 4.18 | 4.17 | -0.01 | -0.24% | 4.01 | 4.20 | 59573 | 2467 | 0.71% |
| 2025-01-03 | 4.40 | 4.18 | -0.24 | -5.43% | 4.17 | 4.47 | 90456 | 3863 | 1.07% |
| 2025-01-02 | 4.52 | 4.42 | -0.10 | -2.21% | 4.39 | 4.57 | 59481 | 2670 | 0.70% |
| 2024-12-31 | 4.69 | 4.52 | -0.18 | -3.83% | 4.52 | 4.78 | 75881 | 3503 | 0.90% |
| 2024-12-30 | 4.70 | 4.70 | -0.05 | -1.05% | 4.63 | 4.76 | 62128 | 2909 | 0.74% |
| 2024-12-27 | 4.70 | 4.75 | 0.08 | 1.71% | 4.65 | 4.87 | 101537 | 4873 | 1.20% |
| 2024-12-26 | 4.54 | 4.67 | 0.14 | 3.09% | 4.53 | 4.77 | 89952 | 4211 | 1.07% |