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 | 4.57 | 5.08 | 0.46 | 9.96% | 4.57 | 5.08 | 1249950 | 61266 | 7.77% |
| 2025-04-02 | 4.45 | 4.62 | 0.17 | 3.82% | 4.39 | 4.68 | 664579 | 30188 | 4.13% |
| 2025-04-01 | 4.40 | 4.45 | 0.03 | 0.68% | 4.37 | 4.47 | 309311 | 13706 | 1.92% |
| 2025-03-31 | 4.36 | 4.42 | 0.03 | 0.68% | 4.31 | 4.46 | 374842 | 16463 | 2.33% |
| 2025-03-28 | 4.60 | 4.39 | -0.18 | -3.94% | 4.37 | 4.61 | 437833 | 19480 | 2.72% |
| 2025-03-27 | 4.64 | 4.57 | -0.10 | -2.14% | 4.55 | 4.72 | 498405 | 23078 | 3.10% |
| 2025-03-26 | 4.53 | 4.67 | 0.09 | 1.97% | 4.49 | 4.69 | 733545 | 33761 | 4.56% |
| 2025-03-25 | 4.31 | 4.58 | 0.26 | 6.02% | 4.31 | 4.74 | 889955 | 40098 | 5.53% |
| 2025-03-24 | 4.36 | 4.32 | -0.04 | -0.92% | 4.25 | 4.36 | 247276 | 10643 | 1.54% |
| 2025-03-21 | 4.33 | 4.36 | 0.03 | 0.69% | 4.29 | 4.42 | 377806 | 16449 | 2.35% |
| 2025-03-20 | 4.30 | 4.33 | 0.03 | 0.70% | 4.30 | 4.34 | 177648 | 7681 | 1.10% |
| 2025-03-19 | 4.30 | 4.30 | -0.02 | -0.46% | 4.28 | 4.32 | 147862 | 6349 | 0.92% |
| 2025-03-18 | 4.30 | 4.32 | 0.02 | 0.47% | 4.26 | 4.33 | 182159 | 7831 | 1.13% |
| 2025-03-17 | 4.27 | 4.30 | 0.03 | 0.70% | 4.27 | 4.35 | 249826 | 10761 | 1.55% |
| 2025-03-14 | 4.18 | 4.27 | 0.07 | 1.67% | 4.18 | 4.28 | 284684 | 12087 | 1.77% |
| 2025-03-13 | 4.22 | 4.20 | -0.03 | -0.71% | 4.16 | 4.23 | 161791 | 6777 | 1.01% |
| 2025-03-12 | 4.20 | 4.23 | 0.02 | 0.48% | 4.19 | 4.24 | 167637 | 7065 | 1.04% |
| 2025-03-11 | 4.19 | 4.21 | 0.00 | 0.00% | 4.16 | 4.21 | 169544 | 7089 | 1.05% |
| 2025-03-10 | 4.22 | 4.21 | -0.07 | -1.64% | 4.20 | 4.29 | 238836 | 10094 | 1.48% |
| 2025-03-07 | 4.15 | 4.28 | 0.11 | 2.64% | 4.14 | 4.38 | 496538 | 21237 | 3.08% |
| 2025-03-06 | 4.14 | 4.17 | 0.00 | 0.00% | 4.13 | 4.18 | 188216 | 7822 | 1.17% |
| 2025-03-05 | 4.19 | 4.17 | -0.03 | -0.71% | 4.12 | 4.19 | 193302 | 8016 | 1.20% |
| 2025-03-04 | 4.18 | 4.20 | 0.00 | 0.00% | 4.15 | 4.21 | 174400 | 7287 | 1.08% |
| 2025-03-03 | 4.24 | 4.20 | -0.04 | -0.94% | 4.18 | 4.27 | 215990 | 9132 | 1.34% |
| 2025-02-28 | 4.23 | 4.24 | -0.01 | -0.24% | 4.22 | 4.29 | 226327 | 9627 | 1.41% |
| 2025-02-27 | 4.26 | 4.25 | -0.02 | -0.47% | 4.22 | 4.30 | 234182 | 9978 | 1.45% |
| 2025-02-26 | 4.24 | 4.27 | 0.02 | 0.47% | 4.24 | 4.30 | 182836 | 7805 | 1.14% |
| 2025-02-25 | 4.30 | 4.25 | -0.09 | -2.07% | 4.23 | 4.31 | 271541 | 11597 | 1.69% |
| 2025-02-24 | 4.25 | 4.34 | 0.07 | 1.64% | 4.25 | 4.38 | 290493 | 12545 | 1.80% |
| 2025-02-21 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.32 | 233416 | 9987 | 1.45% |
| 2025-02-20 | 4.33 | 4.30 | -0.06 | -1.38% | 4.29 | 4.34 | 218512 | 9415 | 1.36% |
| 2025-02-19 | 4.34 | 4.36 | 0.02 | 0.46% | 4.30 | 4.36 | 246014 | 10638 | 1.53% |
| 2025-02-18 | 4.42 | 4.34 | -0.09 | -2.03% | 4.31 | 4.42 | 333447 | 14562 | 2.07% |
| 2025-02-17 | 4.46 | 4.43 | -0.05 | -1.12% | 4.36 | 4.47 | 328170 | 14446 | 2.04% |
| 2025-02-14 | 4.53 | 4.48 | 0.00 | 0.00% | 4.46 | 4.59 | 400052 | 18102 | 2.49% |
| 2025-02-13 | 4.56 | 4.48 | -0.13 | -2.82% | 4.47 | 4.61 | 503504 | 22791 | 3.13% |
| 2025-02-12 | 4.44 | 4.61 | 0.17 | 3.83% | 4.41 | 4.62 | 779715 | 35273 | 4.84% |
| 2025-02-11 | 4.32 | 4.44 | 0.08 | 1.83% | 4.29 | 4.49 | 555711 | 24346 | 3.45% |
| 2025-02-10 | 4.30 | 4.36 | 0.05 | 1.16% | 4.28 | 4.37 | 352281 | 15226 | 2.19% |
| 2025-02-07 | 4.24 | 4.31 | 0.05 | 1.17% | 4.21 | 4.37 | 414804 | 17846 | 2.58% |
| 2025-02-06 | 4.23 | 4.26 | 0.01 | 0.24% | 4.17 | 4.26 | 365658 | 15421 | 2.27% |
| 2025-02-05 | 4.36 | 4.25 | -0.09 | -2.07% | 4.23 | 4.38 | 314279 | 13422 | 1.95% |
| 2025-01-27 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.41 | 276076 | 12068 | 1.72% |
| 2025-01-24 | 4.39 | 4.34 | -0.06 | -1.36% | 4.26 | 4.39 | 351095 | 15173 | 2.18% |
| 2025-01-23 | 4.41 | 4.40 | 0.04 | 0.92% | 4.38 | 4.48 | 440734 | 19536 | 2.74% |
| 2025-01-22 | 4.35 | 4.36 | 0.03 | 0.69% | 4.33 | 4.49 | 369299 | 16174 | 2.29% |
| 2025-01-21 | 4.41 | 4.33 | -0.05 | -1.14% | 4.31 | 4.43 | 295337 | 12841 | 1.83% |
| 2025-01-20 | 4.43 | 4.38 | -0.01 | -0.23% | 4.38 | 4.46 | 292339 | 12918 | 1.82% |
| 2025-01-17 | 4.43 | 4.39 | -0.07 | -1.57% | 4.36 | 4.44 | 377670 | 16599 | 2.35% |
| 2025-01-16 | 4.51 | 4.46 | -0.06 | -1.33% | 4.44 | 4.62 | 521455 | 23589 | 3.24% |
| 2025-01-15 | 4.60 | 4.52 | -0.11 | -2.38% | 4.48 | 4.69 | 440071 | 19985 | 2.73% |
| 2025-01-14 | 4.39 | 4.63 | 0.24 | 5.47% | 4.38 | 4.64 | 633964 | 28766 | 3.94% |
| 2025-01-13 | 4.44 | 4.39 | -0.18 | -3.94% | 4.36 | 4.54 | 523103 | 23117 | 3.25% |
| 2025-01-10 | 4.34 | 4.57 | 0.22 | 5.06% | 4.28 | 4.75 | 902590 | 40724 | 5.61% |
| 2025-01-09 | 4.46 | 4.35 | -0.15 | -3.33% | 4.33 | 4.46 | 446645 | 19595 | 2.77% |
| 2025-01-08 | 4.58 | 4.50 | -0.09 | -1.96% | 4.36 | 4.58 | 540669 | 24156 | 3.36% |
| 2025-01-07 | 4.54 | 4.59 | 0.05 | 1.10% | 4.45 | 4.62 | 509105 | 23070 | 3.16% |
| 2025-01-06 | 4.74 | 4.54 | -0.25 | -5.22% | 4.50 | 4.78 | 591655 | 27135 | 3.68% |
| 2025-01-03 | 4.85 | 4.79 | -0.17 | -3.43% | 4.64 | 5.05 | 779076 | 37345 | 4.84% |
| 2025-01-02 | 4.85 | 4.96 | 0.19 | 3.98% | 4.80 | 5.10 | 964647 | 47797 | 5.99% |
| 2024-12-31 | 4.84 | 4.77 | -0.08 | -1.65% | 4.69 | 4.99 | 734263 | 35524 | 4.56% |
| 2024-12-30 | 5.08 | 4.85 | -0.35 | -6.73% | 4.81 | 5.31 | 988620 | 49552 | 6.14% |
| 2024-12-27 | 5.58 | 5.20 | -0.35 | -6.31% | 5.18 | 5.59 | 1075302 | 56812 | 6.68% |
| 2024-12-26 | 5.57 | 5.55 | -0.15 | -2.63% | 5.39 | 5.94 | 1245063 | 69820 | 7.73% |
| 2024-12-25 | 5.60 | 5.70 | 0.11 | 1.97% | 5.49 | 6.05 | 1899246 | 109009 | 11.80% |