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 | 4.34 | 4.35 | -0.01 | -0.23% | 4.32 | 4.40 | 335161 | 14606 | 0.53% |
| 2025-04-02 | 4.34 | 4.36 | 0.02 | 0.46% | 4.32 | 4.38 | 202391 | 8820 | 0.32% |
| 2025-04-01 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.38 | 255660 | 11112 | 0.40% |
| 2025-03-31 | 4.42 | 4.34 | -0.09 | -2.03% | 4.31 | 4.44 | 337848 | 14739 | 0.53% |
| 2025-03-28 | 4.43 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 221511 | 9819 | 0.35% |
| 2025-03-27 | 4.44 | 4.43 | -0.01 | -0.23% | 4.39 | 4.48 | 255519 | 11344 | 0.40% |
| 2025-03-26 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 263910 | 11725 | 0.42% |
| 2025-03-25 | 4.41 | 4.44 | 0.03 | 0.68% | 4.38 | 4.44 | 241010 | 10642 | 0.38% |
| 2025-03-24 | 4.41 | 4.41 | -0.02 | -0.45% | 4.36 | 4.43 | 348906 | 15322 | 0.55% |
| 2025-03-21 | 4.49 | 4.43 | -0.07 | -1.56% | 4.40 | 4.52 | 432284 | 19280 | 0.68% |
| 2025-03-20 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.53 | 306073 | 13801 | 0.48% |
| 2025-03-19 | 4.52 | 4.53 | -0.01 | -0.22% | 4.50 | 4.56 | 398615 | 18031 | 0.63% |
| 2025-03-18 | 4.55 | 4.54 | 0.01 | 0.22% | 4.51 | 4.56 | 309204 | 14012 | 0.49% |
| 2025-03-17 | 4.57 | 4.53 | -0.05 | -1.09% | 4.52 | 4.59 | 466804 | 21207 | 0.74% |
| 2025-03-14 | 4.44 | 4.58 | 0.14 | 3.15% | 4.43 | 4.62 | 932170 | 42363 | 1.48% |
| 2025-03-13 | 4.45 | 4.44 | -0.02 | -0.45% | 4.40 | 4.49 | 340371 | 15090 | 0.54% |
| 2025-03-12 | 4.45 | 4.46 | 0.01 | 0.22% | 4.43 | 4.52 | 404451 | 18082 | 0.64% |
| 2025-03-11 | 4.37 | 4.45 | 0.03 | 0.68% | 4.36 | 4.45 | 273979 | 12082 | 0.43% |
| 2025-03-10 | 4.42 | 4.42 | -0.02 | -0.45% | 4.39 | 4.44 | 294817 | 13005 | 0.47% |
| 2025-03-07 | 4.51 | 4.44 | -0.09 | -1.99% | 4.42 | 4.52 | 477023 | 21235 | 0.76% |
| 2025-03-06 | 4.40 | 4.53 | 0.14 | 3.19% | 4.40 | 4.56 | 774690 | 34839 | 1.23% |
| 2025-03-05 | 4.39 | 4.39 | -0.01 | -0.23% | 4.33 | 4.40 | 381956 | 16679 | 0.60% |
| 2025-03-04 | 4.36 | 4.40 | 0.01 | 0.23% | 4.35 | 4.42 | 370355 | 16268 | 0.59% |
| 2025-03-03 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.48 | 666856 | 29588 | 1.06% |
| 2025-02-28 | 4.63 | 4.45 | -0.26 | -5.52% | 4.44 | 4.72 | 1083745 | 49437 | 1.72% |
| 2025-02-27 | 4.60 | 4.71 | 0.16 | 3.52% | 4.55 | 4.73 | 1613860 | 75176 | 2.56% |
| 2025-02-26 | 4.45 | 4.55 | 0.10 | 2.25% | 4.45 | 4.56 | 481734 | 21644 | 0.76% |
| 2025-02-25 | 4.51 | 4.45 | -0.09 | -1.98% | 4.44 | 4.51 | 346369 | 15510 | 0.55% |
| 2025-02-24 | 4.57 | 4.54 | -0.05 | -1.09% | 4.51 | 4.59 | 437348 | 19922 | 0.69% |
| 2025-02-21 | 4.49 | 4.59 | 0.10 | 2.23% | 4.45 | 4.60 | 625915 | 28485 | 0.99% |
| 2025-02-20 | 4.51 | 4.49 | -0.02 | -0.44% | 4.44 | 4.51 | 310127 | 13909 | 0.49% |
| 2025-02-19 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.53 | 370673 | 16677 | 0.59% |
| 2025-02-18 | 4.58 | 4.48 | -0.12 | -2.61% | 4.46 | 4.58 | 453482 | 20521 | 0.72% |
| 2025-02-17 | 4.60 | 4.60 | 0.02 | 0.44% | 4.55 | 4.63 | 503736 | 23115 | 0.80% |
| 2025-02-14 | 4.56 | 4.58 | 0.00 | 0.00% | 4.53 | 4.60 | 374875 | 17108 | 0.59% |
| 2025-02-13 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.65 | 531917 | 24388 | 0.84% |
| 2025-02-12 | 4.53 | 4.61 | 0.08 | 1.77% | 4.50 | 4.62 | 408652 | 18628 | 0.65% |
| 2025-02-11 | 4.56 | 4.53 | -0.02 | -0.44% | 4.47 | 4.56 | 376804 | 16992 | 0.60% |
| 2025-02-10 | 4.55 | 4.55 | 0.02 | 0.44% | 4.52 | 4.59 | 407164 | 18524 | 0.64% |
| 2025-02-07 | 4.42 | 4.53 | 0.09 | 2.03% | 4.41 | 4.60 | 644784 | 29148 | 1.02% |
| 2025-02-06 | 4.35 | 4.44 | 0.09 | 2.07% | 4.32 | 4.44 | 451182 | 19808 | 0.71% |
| 2025-02-05 | 4.39 | 4.35 | -0.01 | -0.23% | 4.34 | 4.41 | 312857 | 13678 | 0.50% |
| 2025-01-27 | 4.47 | 4.36 | -0.11 | -2.46% | 4.36 | 4.50 | 337945 | 14927 | 0.54% |
| 2025-01-24 | 4.43 | 4.47 | 0.04 | 0.90% | 4.41 | 4.50 | 369508 | 16507 | 0.59% |
| 2025-01-23 | 4.46 | 4.43 | 0.03 | 0.68% | 4.43 | 4.57 | 571163 | 25702 | 0.90% |
| 2025-01-22 | 4.42 | 4.40 | -0.02 | -0.45% | 4.35 | 4.42 | 272949 | 11975 | 0.43% |
| 2025-01-21 | 4.45 | 4.42 | -0.01 | -0.23% | 4.38 | 4.46 | 264959 | 11709 | 0.42% |
| 2025-01-20 | 4.43 | 4.43 | 0.03 | 0.68% | 4.40 | 4.47 | 359467 | 15966 | 0.57% |
| 2025-01-17 | 4.39 | 4.40 | -0.01 | -0.23% | 4.37 | 4.44 | 317013 | 13980 | 0.50% |
| 2025-01-16 | 4.42 | 4.41 | 0.01 | 0.23% | 4.37 | 4.50 | 418065 | 18545 | 0.66% |
| 2025-01-15 | 4.42 | 4.40 | -0.03 | -0.68% | 4.37 | 4.43 | 341227 | 15013 | 0.54% |
| 2025-01-14 | 4.28 | 4.43 | 0.15 | 3.50% | 4.28 | 4.45 | 579932 | 25424 | 0.92% |
| 2025-01-13 | 4.20 | 4.28 | 0.04 | 0.94% | 4.19 | 4.29 | 307805 | 13091 | 0.49% |
| 2025-01-10 | 4.33 | 4.24 | -0.08 | -1.85% | 4.23 | 4.35 | 312525 | 13441 | 0.49% |
| 2025-01-09 | 4.31 | 4.32 | -0.01 | -0.23% | 4.31 | 4.36 | 321764 | 13951 | 0.51% |
| 2025-01-08 | 4.37 | 4.33 | -0.06 | -1.37% | 4.23 | 4.38 | 511933 | 22049 | 0.81% |
| 2025-01-07 | 4.36 | 4.39 | 0.05 | 1.15% | 4.31 | 4.41 | 355472 | 15504 | 0.56% |
| 2025-01-06 | 4.35 | 4.34 | -0.03 | -0.69% | 4.29 | 4.38 | 386873 | 16782 | 0.61% |
| 2025-01-03 | 4.48 | 4.37 | -0.10 | -2.24% | 4.33 | 4.49 | 523812 | 23036 | 0.83% |
| 2025-01-02 | 4.66 | 4.47 | -0.20 | -4.28% | 4.42 | 4.66 | 735993 | 33577 | 1.17% |
| 2024-12-31 | 4.94 | 4.67 | -0.27 | -5.47% | 4.66 | 4.96 | 946335 | 45330 | 1.50% |
| 2024-12-30 | 4.93 | 4.94 | 0.00 | 0.00% | 4.89 | 4.95 | 434518 | 21376 | 0.69% |
| 2024-12-27 | 4.92 | 4.94 | 0.02 | 0.41% | 4.91 | 5.03 | 699434 | 34706 | 1.11% |
| 2024-12-26 | 4.92 | 4.92 | 0.00 | 0.00% | 4.89 | 4.96 | 438587 | 21626 | 0.69% |