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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 4.30 | 4.33 | 0.01 | 0.23% | 4.25 | 4.37 | 52397 | 2262 | 0.75% |
| 2025-04-15 | 4.27 | 4.32 | 0.05 | 1.17% | 4.24 | 4.34 | 49748 | 2139 | 0.72% |
| 2025-04-14 | 4.25 | 4.27 | 0.04 | 0.95% | 4.24 | 4.34 | 49831 | 2136 | 0.72% |
| 2025-04-11 | 4.15 | 4.23 | 0.06 | 1.44% | 4.15 | 4.30 | 53098 | 2257 | 0.76% |
| 2025-04-10 | 4.12 | 4.17 | 0.09 | 2.21% | 4.12 | 4.24 | 62819 | 2633 | 0.90% |
| 2025-04-09 | 3.90 | 4.08 | 0.08 | 2.00% | 3.75 | 4.10 | 107059 | 4208 | 1.54% |
| 2025-04-08 | 4.10 | 4.00 | -0.19 | -4.53% | 3.90 | 4.20 | 172439 | 6958 | 2.48% |
| 2025-04-07 | 4.49 | 4.19 | -0.46 | -9.89% | 4.19 | 4.49 | 103492 | 4430 | 1.49% |
| 2025-04-03 | 4.64 | 4.65 | 0.00 | 0.00% | 4.58 | 4.68 | 47062 | 2177 | 0.68% |
| 2025-04-02 | 4.67 | 4.65 | -0.03 | -0.64% | 4.63 | 4.71 | 35284 | 1642 | 0.51% |
| 2025-04-01 | 4.52 | 4.68 | 0.16 | 3.54% | 4.52 | 4.70 | 65019 | 3017 | 0.94% |
| 2025-03-31 | 4.58 | 4.52 | -0.08 | -1.74% | 4.48 | 4.59 | 49316 | 2227 | 0.71% |
| 2025-03-28 | 4.70 | 4.60 | -0.10 | -2.13% | 4.56 | 4.71 | 68878 | 3172 | 0.99% |
| 2025-03-27 | 4.80 | 4.70 | -0.09 | -1.88% | 4.66 | 4.80 | 58318 | 2740 | 0.84% |
| 2025-03-26 | 4.70 | 4.79 | 0.06 | 1.27% | 4.68 | 4.79 | 66456 | 3163 | 0.96% |
| 2025-03-25 | 4.76 | 4.73 | -0.03 | -0.63% | 4.65 | 4.79 | 65733 | 3099 | 0.95% |
| 2025-03-24 | 4.86 | 4.76 | -0.07 | -1.45% | 4.65 | 4.90 | 125013 | 5954 | 1.80% |
| 2025-03-21 | 4.79 | 4.83 | 0.05 | 1.05% | 4.79 | 4.93 | 144826 | 7018 | 2.09% |
| 2025-03-20 | 4.84 | 4.78 | -0.05 | -1.04% | 4.78 | 4.85 | 80217 | 3859 | 1.16% |
| 2025-03-19 | 4.89 | 4.83 | -0.04 | -0.82% | 4.80 | 4.89 | 99074 | 4787 | 1.43% |
| 2025-03-18 | 4.86 | 4.87 | 0.00 | 0.00% | 4.76 | 4.88 | 174301 | 8405 | 2.51% |
| 2025-03-17 | 4.86 | 4.87 | -0.08 | -1.62% | 4.78 | 4.94 | 323773 | 15700 | 4.66% |
| 2025-03-14 | 4.50 | 4.95 | 0.45 | 10.00% | 4.50 | 4.95 | 204598 | 9794 | 2.95% |
| 2025-03-13 | 4.52 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 47343 | 2119 | 0.68% |
| 2025-03-12 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.57 | 43523 | 1965 | 0.63% |
| 2025-03-11 | 4.44 | 4.55 | 0.08 | 1.79% | 4.42 | 4.60 | 72089 | 3255 | 1.04% |
| 2025-03-10 | 4.46 | 4.47 | -0.01 | -0.22% | 4.42 | 4.51 | 63103 | 2814 | 0.91% |
| 2025-03-07 | 4.51 | 4.48 | -0.04 | -0.88% | 4.45 | 4.55 | 58418 | 2621 | 0.84% |
| 2025-03-06 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.54 | 57209 | 2568 | 0.82% |
| 2025-03-05 | 4.57 | 4.51 | -0.04 | -0.88% | 4.43 | 4.58 | 83410 | 3732 | 1.20% |
| 2025-03-04 | 4.51 | 4.55 | 0.03 | 0.66% | 4.50 | 4.63 | 50314 | 2296 | 0.72% |
| 2025-03-03 | 4.54 | 4.52 | 0.02 | 0.44% | 4.50 | 4.60 | 61672 | 2810 | 0.89% |
| 2025-02-28 | 4.57 | 4.50 | -0.08 | -1.75% | 4.49 | 4.61 | 75888 | 3447 | 1.09% |
| 2025-02-27 | 4.69 | 4.58 | -0.10 | -2.14% | 4.49 | 4.74 | 97913 | 4502 | 1.41% |
| 2025-02-26 | 4.54 | 4.68 | 0.12 | 2.63% | 4.54 | 4.72 | 127816 | 5922 | 1.84% |
| 2025-02-25 | 4.58 | 4.56 | -0.04 | -0.87% | 4.54 | 4.62 | 71390 | 3258 | 1.03% |
| 2025-02-24 | 4.56 | 4.60 | 0.04 | 0.88% | 4.53 | 4.61 | 61592 | 2816 | 0.89% |
| 2025-02-21 | 4.56 | 4.56 | 0.00 | 0.00% | 4.49 | 4.62 | 74310 | 3381 | 1.07% |
| 2025-02-20 | 4.55 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 43660 | 1996 | 0.63% |
| 2025-02-19 | 4.58 | 4.56 | -0.03 | -0.65% | 4.53 | 4.62 | 64653 | 2948 | 0.93% |
| 2025-02-18 | 4.64 | 4.59 | -0.04 | -0.86% | 4.58 | 4.75 | 109012 | 5091 | 1.57% |
| 2025-02-17 | 4.62 | 4.63 | 0.02 | 0.43% | 4.61 | 4.73 | 100861 | 4703 | 1.45% |
| 2025-02-14 | 4.57 | 4.61 | 0.02 | 0.44% | 4.52 | 4.62 | 77671 | 3550 | 1.12% |
| 2025-02-13 | 4.58 | 4.59 | 0.01 | 0.22% | 4.56 | 4.64 | 92426 | 4260 | 1.33% |
| 2025-02-12 | 4.57 | 4.58 | 0.02 | 0.44% | 4.53 | 4.58 | 57829 | 2631 | 0.83% |
| 2025-02-11 | 4.62 | 4.56 | -0.06 | -1.30% | 4.52 | 4.64 | 61658 | 2801 | 0.89% |
| 2025-02-10 | 4.57 | 4.62 | 0.05 | 1.09% | 4.54 | 4.63 | 87502 | 4025 | 1.26% |
| 2025-02-07 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.66 | 90226 | 4141 | 1.30% |
| 2025-02-06 | 4.52 | 4.55 | 0.03 | 0.66% | 4.49 | 4.57 | 60084 | 2718 | 0.87% |
| 2025-02-05 | 4.58 | 4.52 | -0.05 | -1.09% | 4.47 | 4.62 | 66415 | 3018 | 0.96% |
| 2025-01-27 | 4.56 | 4.57 | 0.00 | 0.00% | 4.49 | 4.63 | 85965 | 3907 | 1.24% |
| 2025-01-24 | 4.30 | 4.57 | 0.24 | 5.54% | 4.30 | 4.57 | 156987 | 7035 | 2.26% |
| 2025-01-23 | 4.39 | 4.33 | -0.03 | -0.69% | 4.33 | 4.45 | 48779 | 2142 | 0.70% |
| 2025-01-22 | 4.31 | 4.36 | 0.05 | 1.16% | 4.25 | 4.42 | 58159 | 2531 | 0.84% |
| 2025-01-21 | 4.48 | 4.31 | -0.14 | -3.15% | 4.29 | 4.48 | 82705 | 3589 | 1.19% |
| 2025-01-20 | 4.46 | 4.45 | 0.03 | 0.68% | 4.39 | 4.48 | 80065 | 3567 | 1.15% |
| 2025-01-17 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.49 | 46187 | 2050 | 0.67% |
| 2025-01-16 | 4.49 | 4.46 | -0.01 | -0.22% | 4.45 | 4.53 | 61458 | 2759 | 0.89% |
| 2025-01-15 | 4.59 | 4.47 | -0.14 | -3.04% | 4.46 | 4.60 | 83715 | 3772 | 1.21% |
| 2025-01-14 | 4.55 | 4.61 | 0.08 | 1.77% | 4.45 | 4.61 | 147644 | 6713 | 2.13% |
| 2025-01-13 | 4.44 | 4.53 | 0.07 | 1.57% | 4.33 | 4.58 | 81206 | 3660 | 1.17% |
| 2025-01-10 | 4.44 | 4.46 | 0.00 | 0.00% | 4.43 | 4.59 | 93748 | 4237 | 1.35% |
| 2025-01-09 | 4.63 | 4.46 | -0.11 | -2.41% | 4.41 | 4.67 | 113968 | 5107 | 1.64% |
| 2025-01-08 | 4.45 | 4.57 | 0.15 | 3.39% | 4.36 | 4.68 | 161777 | 7372 | 2.33% |
| 2025-01-07 | 4.33 | 4.42 | 0.22 | 5.24% | 4.30 | 4.52 | 134998 | 5929 | 1.94% |