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 | 4.64 | 4.70 | 0.03 | 0.64% | 4.62 | 4.71 | 193829 | 9064 | 0.31% |
| 2025-04-02 | 4.72 | 4.67 | -0.05 | -1.06% | 4.65 | 4.74 | 215856 | 10112 | 0.35% |
| 2025-04-01 | 4.61 | 4.72 | 0.11 | 2.39% | 4.56 | 4.76 | 374237 | 17561 | 0.61% |
| 2025-03-31 | 4.72 | 4.61 | -0.13 | -2.74% | 4.56 | 4.74 | 322858 | 14962 | 0.52% |
| 2025-03-28 | 4.78 | 4.74 | -0.03 | -0.63% | 4.66 | 4.80 | 292241 | 13809 | 0.47% |
| 2025-03-27 | 4.73 | 4.77 | 0.02 | 0.42% | 4.67 | 4.81 | 373425 | 17744 | 0.61% |
| 2025-03-26 | 4.78 | 4.75 | -0.06 | -1.25% | 4.66 | 4.84 | 513901 | 24314 | 0.83% |
| 2025-03-25 | 4.84 | 4.81 | -0.04 | -0.82% | 4.77 | 4.89 | 477122 | 23002 | 0.77% |
| 2025-03-24 | 4.73 | 4.85 | 0.13 | 2.75% | 4.63 | 4.87 | 676362 | 32356 | 1.10% |
| 2025-03-21 | 4.65 | 4.72 | 0.10 | 2.16% | 4.63 | 4.85 | 721608 | 34521 | 1.17% |
| 2025-03-20 | 4.61 | 4.62 | 0.02 | 0.43% | 4.50 | 4.65 | 501790 | 23023 | 0.81% |
| 2025-03-19 | 4.68 | 4.60 | -0.07 | -1.50% | 4.57 | 4.68 | 360202 | 16616 | 0.58% |
| 2025-03-18 | 4.77 | 4.67 | -0.09 | -1.89% | 4.64 | 4.77 | 342582 | 16050 | 0.56% |
| 2025-03-17 | 4.80 | 4.76 | -0.05 | -1.04% | 4.72 | 4.82 | 346207 | 16509 | 0.56% |
| 2025-03-14 | 4.76 | 4.81 | 0.05 | 1.05% | 4.66 | 4.82 | 414381 | 19727 | 0.67% |
| 2025-03-13 | 4.70 | 4.76 | 0.03 | 0.63% | 4.67 | 4.79 | 344590 | 16236 | 0.56% |
| 2025-03-12 | 4.84 | 4.73 | -0.09 | -1.87% | 4.71 | 4.84 | 267869 | 12736 | 0.43% |
| 2025-03-11 | 4.69 | 4.82 | 0.13 | 2.77% | 4.65 | 4.83 | 410463 | 19491 | 0.67% |
| 2025-03-10 | 4.78 | 4.69 | -0.09 | -1.88% | 4.61 | 4.87 | 505208 | 23817 | 0.82% |
| 2025-03-07 | 4.53 | 4.78 | 0.24 | 5.29% | 4.51 | 4.83 | 809588 | 38089 | 1.31% |
| 2025-03-06 | 4.75 | 4.54 | -0.21 | -4.42% | 4.50 | 4.76 | 785116 | 35799 | 1.27% |
| 2025-03-05 | 4.78 | 4.75 | -0.03 | -0.63% | 4.63 | 4.80 | 336550 | 15795 | 0.55% |
| 2025-03-04 | 4.78 | 4.78 | 0.00 | 0.00% | 4.73 | 4.84 | 292673 | 13991 | 0.47% |
| 2025-03-03 | 4.81 | 4.78 | -0.02 | -0.42% | 4.75 | 4.90 | 480002 | 23082 | 0.78% |
| 2025-02-28 | 4.70 | 4.80 | 0.07 | 1.48% | 4.67 | 4.81 | 561148 | 26599 | 0.91% |
| 2025-02-27 | 4.58 | 4.73 | 0.17 | 3.73% | 4.51 | 4.74 | 799293 | 37363 | 1.30% |
| 2025-02-26 | 4.32 | 4.56 | 0.25 | 5.80% | 4.31 | 4.57 | 655540 | 29279 | 1.06% |
| 2025-02-25 | 4.33 | 4.31 | -0.03 | -0.69% | 4.28 | 4.37 | 240033 | 10383 | 0.39% |
| 2025-02-24 | 4.35 | 4.34 | 0.00 | 0.00% | 4.32 | 4.39 | 345111 | 15028 | 0.56% |
| 2025-02-21 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.40 | 229336 | 9986 | 0.37% |
| 2025-02-20 | 4.39 | 4.36 | -0.03 | -0.68% | 4.32 | 4.39 | 266582 | 11600 | 0.43% |
| 2025-02-19 | 4.40 | 4.39 | -0.02 | -0.45% | 4.36 | 4.44 | 229400 | 10081 | 0.37% |
| 2025-02-18 | 4.38 | 4.41 | 0.02 | 0.46% | 4.36 | 4.43 | 241266 | 10623 | 0.39% |
| 2025-02-17 | 4.38 | 4.39 | 0.00 | 0.00% | 4.34 | 4.41 | 209128 | 9161 | 0.34% |
| 2025-02-14 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.46 | 262734 | 11544 | 0.43% |
| 2025-02-13 | 4.46 | 4.45 | -0.02 | -0.45% | 4.43 | 4.50 | 218079 | 9721 | 0.35% |
| 2025-02-12 | 4.54 | 4.47 | -0.06 | -1.32% | 4.45 | 4.56 | 257020 | 11539 | 0.42% |
| 2025-02-11 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.61 | 297968 | 13559 | 0.48% |
| 2025-02-10 | 4.58 | 4.50 | -0.06 | -1.32% | 4.50 | 4.63 | 305806 | 13891 | 0.50% |
| 2025-02-07 | 4.44 | 4.56 | 0.11 | 2.47% | 4.43 | 4.57 | 367753 | 16610 | 0.60% |
| 2025-02-06 | 4.49 | 4.45 | -0.04 | -0.89% | 4.41 | 4.57 | 405443 | 18104 | 0.66% |
| 2025-02-05 | 4.66 | 4.49 | -0.15 | -3.23% | 4.48 | 4.67 | 445752 | 20307 | 0.72% |
| 2025-01-27 | 4.42 | 4.64 | 0.22 | 4.98% | 4.42 | 4.70 | 468729 | 21586 | 0.76% |
| 2025-01-24 | 4.33 | 4.42 | 0.09 | 2.08% | 4.32 | 4.47 | 349467 | 15396 | 0.57% |
| 2025-01-23 | 4.36 | 4.33 | -0.01 | -0.23% | 4.32 | 4.41 | 243903 | 10648 | 0.40% |
| 2025-01-22 | 4.31 | 4.34 | 0.02 | 0.46% | 4.27 | 4.36 | 214713 | 9283 | 0.35% |
| 2025-01-21 | 4.45 | 4.32 | -0.12 | -2.70% | 4.30 | 4.47 | 331767 | 14458 | 0.54% |
| 2025-01-20 | 4.46 | 4.44 | 0.01 | 0.23% | 4.42 | 4.50 | 362524 | 16170 | 0.59% |
| 2025-01-17 | 4.52 | 4.43 | -0.09 | -1.99% | 4.39 | 4.52 | 270313 | 11997 | 0.44% |
| 2025-01-16 | 4.44 | 4.52 | 0.08 | 1.80% | 4.42 | 4.53 | 398500 | 17828 | 0.65% |
| 2025-01-15 | 4.45 | 4.44 | -0.04 | -0.89% | 4.43 | 4.51 | 333950 | 14906 | 0.54% |
| 2025-01-14 | 4.51 | 4.48 | -0.02 | -0.44% | 4.38 | 4.54 | 560558 | 24943 | 0.91% |
| 2025-01-13 | 4.44 | 4.50 | 0.02 | 0.45% | 4.38 | 4.52 | 263826 | 11804 | 0.43% |
| 2025-01-10 | 4.55 | 4.48 | -0.03 | -0.67% | 4.43 | 4.59 | 332795 | 15037 | 0.54% |
| 2025-01-09 | 4.51 | 4.51 | 0.00 | 0.00% | 4.45 | 4.55 | 237343 | 10719 | 0.38% |
| 2025-01-08 | 4.51 | 4.51 | -0.03 | -0.66% | 4.41 | 4.57 | 387506 | 17403 | 0.63% |
| 2025-01-07 | 4.60 | 4.54 | -0.07 | -1.52% | 4.47 | 4.62 | 417298 | 18958 | 0.68% |
| 2025-01-06 | 4.58 | 4.61 | 0.02 | 0.44% | 4.50 | 4.63 | 512787 | 23423 | 0.83% |
| 2025-01-03 | 4.64 | 4.59 | 0.01 | 0.22% | 4.57 | 4.71 | 363236 | 16794 | 0.59% |
| 2025-01-02 | 4.69 | 4.58 | -0.11 | -2.35% | 4.54 | 4.78 | 492718 | 22983 | 0.80% |
| 2024-12-31 | 4.67 | 4.69 | 0.03 | 0.64% | 4.65 | 4.72 | 343365 | 16095 | 0.56% |
| 2024-12-30 | 4.60 | 4.66 | 0.03 | 0.65% | 4.57 | 4.69 | 335279 | 15549 | 0.54% |
| 2024-12-27 | 4.71 | 4.63 | -0.06 | -1.28% | 4.62 | 4.75 | 280254 | 13088 | 0.45% |
| 2024-12-26 | 4.64 | 4.69 | 0.07 | 1.52% | 4.59 | 4.70 | 268603 | 12501 | 0.44% |
| 2024-12-25 | 4.62 | 4.62 | 0.02 | 0.43% | 4.57 | 4.63 | 249288 | 11473 | 0.40% |