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 | 4.90 | 4.82 | -0.11 | -2.23% | 4.74 | 5.00 | 577053 | 28091 | 5.31% |
| 2025-04-02 | 4.91 | 4.93 | -0.05 | -1.00% | 4.83 | 5.02 | 760571 | 37459 | 6.99% |
| 2025-04-01 | 4.72 | 4.98 | 0.32 | 6.87% | 4.68 | 5.08 | 1085395 | 52786 | 9.98% |
| 2025-03-31 | 4.61 | 4.66 | -0.07 | -1.48% | 4.55 | 4.89 | 912235 | 43216 | 8.39% |
| 2025-03-28 | 4.97 | 4.73 | -0.24 | -4.83% | 4.67 | 5.05 | 1107143 | 53322 | 10.18% |
| 2025-03-27 | 5.35 | 4.97 | -0.37 | -6.93% | 4.92 | 5.48 | 1526086 | 78500 | 14.03% |
| 2025-03-26 | 5.00 | 5.34 | 0.49 | 10.10% | 4.76 | 5.34 | 1739351 | 87770 | 15.99% |
| 2025-03-25 | 4.42 | 4.85 | 0.44 | 9.98% | 4.42 | 4.85 | 425843 | 20284 | 3.91% |
| 2025-03-24 | 4.53 | 4.41 | -0.11 | -2.43% | 4.32 | 4.54 | 240223 | 10591 | 2.21% |
| 2025-03-21 | 4.51 | 4.52 | 0.01 | 0.22% | 4.47 | 4.61 | 245248 | 11133 | 2.25% |
| 2025-03-20 | 4.45 | 4.51 | 0.05 | 1.12% | 4.44 | 4.55 | 212599 | 9567 | 1.95% |
| 2025-03-19 | 4.47 | 4.46 | -0.02 | -0.45% | 4.43 | 4.49 | 136570 | 6088 | 1.26% |
| 2025-03-18 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.49 | 163317 | 7293 | 1.50% |
| 2025-03-17 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.47 | 156928 | 6969 | 1.44% |
| 2025-03-14 | 4.36 | 4.42 | 0.05 | 1.14% | 4.33 | 4.42 | 216997 | 9510 | 1.99% |
| 2025-03-13 | 4.40 | 4.37 | 0.00 | 0.00% | 4.31 | 4.46 | 220061 | 9619 | 2.02% |
| 2025-03-12 | 4.33 | 4.37 | 0.05 | 1.16% | 4.31 | 4.39 | 204874 | 8928 | 1.88% |
| 2025-03-11 | 4.28 | 4.32 | -0.01 | -0.23% | 4.25 | 4.33 | 146159 | 6266 | 1.34% |
| 2025-03-10 | 4.28 | 4.33 | 0.05 | 1.17% | 4.28 | 4.35 | 112179 | 4845 | 1.03% |
| 2025-03-07 | 4.33 | 4.28 | -0.07 | -1.61% | 4.27 | 4.36 | 154983 | 6691 | 1.42% |
| 2025-03-06 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.36 | 165583 | 7178 | 1.52% |
| 2025-03-05 | 4.32 | 4.31 | -0.03 | -0.69% | 4.26 | 4.34 | 140263 | 6011 | 1.29% |
| 2025-03-04 | 4.27 | 4.34 | 0.04 | 0.93% | 4.25 | 4.35 | 166700 | 7194 | 1.53% |
| 2025-03-03 | 4.26 | 4.30 | 0.03 | 0.70% | 4.24 | 4.40 | 226385 | 9807 | 2.08% |
| 2025-02-28 | 4.30 | 4.27 | -0.06 | -1.39% | 4.21 | 4.33 | 223502 | 9519 | 2.05% |
| 2025-02-27 | 4.38 | 4.33 | -0.05 | -1.14% | 4.26 | 4.40 | 237360 | 10269 | 2.18% |
| 2025-02-26 | 4.36 | 4.38 | 0.02 | 0.46% | 4.34 | 4.39 | 187420 | 8184 | 1.72% |
| 2025-02-25 | 4.38 | 4.36 | -0.06 | -1.36% | 4.35 | 4.42 | 192710 | 8441 | 1.77% |
| 2025-02-24 | 4.43 | 4.42 | 0.00 | 0.00% | 4.35 | 4.45 | 250316 | 11020 | 2.30% |
| 2025-02-21 | 4.51 | 4.42 | -0.12 | -2.64% | 4.41 | 4.54 | 477750 | 21288 | 4.39% |
| 2025-02-20 | 4.50 | 4.54 | -0.08 | -1.73% | 4.47 | 4.65 | 550468 | 24929 | 5.06% |
| 2025-02-19 | 4.46 | 4.62 | 0.29 | 6.70% | 4.46 | 4.76 | 775245 | 36006 | 7.13% |
| 2025-02-18 | 4.49 | 4.33 | -0.11 | -2.48% | 4.32 | 4.52 | 185677 | 8175 | 1.71% |
| 2025-02-17 | 4.37 | 4.44 | 0.08 | 1.83% | 4.35 | 4.44 | 181563 | 7983 | 1.67% |
| 2025-02-14 | 4.40 | 4.36 | -0.03 | -0.68% | 4.33 | 4.42 | 140504 | 6132 | 1.29% |
| 2025-02-13 | 4.43 | 4.39 | -0.03 | -0.68% | 4.38 | 4.45 | 165376 | 7302 | 1.52% |
| 2025-02-12 | 4.47 | 4.42 | -0.03 | -0.67% | 4.38 | 4.47 | 214637 | 9478 | 1.97% |
| 2025-02-11 | 4.34 | 4.45 | 0.11 | 2.53% | 4.31 | 4.54 | 313843 | 13831 | 2.89% |
| 2025-02-10 | 4.32 | 4.34 | 0.04 | 0.93% | 4.29 | 4.35 | 167501 | 7238 | 1.54% |
| 2025-02-07 | 4.22 | 4.30 | 0.06 | 1.42% | 4.22 | 4.36 | 228788 | 9842 | 2.10% |
| 2025-02-06 | 4.19 | 4.24 | 0.05 | 1.19% | 4.15 | 4.27 | 229696 | 9677 | 2.11% |
| 2025-02-05 | 4.25 | 4.19 | -0.06 | -1.41% | 4.16 | 4.29 | 249892 | 10492 | 2.30% |
| 2025-01-27 | 4.33 | 4.25 | -0.47 | -9.96% | 4.25 | 4.47 | 347280 | 14913 | 3.19% |
| 2025-01-24 | 4.77 | 4.72 | -0.03 | -0.63% | 4.68 | 4.77 | 118274 | 5586 | 1.09% |
| 2025-01-23 | 4.80 | 4.75 | -0.04 | -0.84% | 4.74 | 4.87 | 154796 | 7446 | 1.42% |
| 2025-01-22 | 4.72 | 4.79 | 0.03 | 0.63% | 4.71 | 4.88 | 188102 | 9048 | 1.73% |
| 2025-01-21 | 4.68 | 4.76 | 0.08 | 1.71% | 4.67 | 4.83 | 155340 | 7368 | 1.43% |
| 2025-01-20 | 4.61 | 4.68 | 0.11 | 2.41% | 4.60 | 4.72 | 148960 | 6963 | 1.37% |
| 2025-01-17 | 4.68 | 4.57 | -0.03 | -0.65% | 4.55 | 4.79 | 171526 | 7922 | 1.58% |
| 2025-01-16 | 4.56 | 4.60 | 0.05 | 1.10% | 4.55 | 4.68 | 102001 | 4708 | 0.94% |
| 2025-01-15 | 4.60 | 4.55 | -0.07 | -1.52% | 4.53 | 4.64 | 110170 | 5027 | 1.01% |
| 2025-01-14 | 4.43 | 4.62 | 0.22 | 5.00% | 4.40 | 4.63 | 145984 | 6642 | 1.34% |
| 2025-01-13 | 4.34 | 4.40 | 0.02 | 0.46% | 4.23 | 4.41 | 112393 | 4877 | 1.03% |
| 2025-01-10 | 4.54 | 4.38 | -0.16 | -3.52% | 4.38 | 4.56 | 114522 | 5120 | 1.05% |
| 2025-01-09 | 4.51 | 4.54 | -0.01 | -0.22% | 4.50 | 4.63 | 112583 | 5147 | 1.04% |
| 2025-01-08 | 4.58 | 4.55 | -0.09 | -1.94% | 4.39 | 4.60 | 171684 | 7738 | 1.58% |
| 2025-01-07 | 4.45 | 4.64 | 0.18 | 4.04% | 4.43 | 4.64 | 179786 | 8149 | 1.65% |
| 2025-01-06 | 4.36 | 4.46 | 0.07 | 1.59% | 4.26 | 4.48 | 141027 | 6221 | 1.30% |
| 2025-01-03 | 4.57 | 4.39 | -0.21 | -4.57% | 4.38 | 4.63 | 172130 | 7714 | 1.58% |
| 2025-01-02 | 4.69 | 4.60 | -0.10 | -2.13% | 4.55 | 4.76 | 154883 | 7202 | 1.42% |
| 2024-12-31 | 4.91 | 4.70 | -0.21 | -4.28% | 4.69 | 4.95 | 193658 | 9259 | 1.78% |
| 2024-12-30 | 4.93 | 4.91 | -0.04 | -0.81% | 4.81 | 5.07 | 186267 | 9206 | 1.71% |
| 2024-12-27 | 4.81 | 4.95 | 0.15 | 3.13% | 4.81 | 5.08 | 215803 | 10752 | 1.98% |
| 2024-12-26 | 4.73 | 4.80 | 0.05 | 1.05% | 4.72 | 4.88 | 112295 | 5418 | 1.03% |
| 2024-12-25 | 4.92 | 4.75 | -0.15 | -3.06% | 4.67 | 4.92 | 151671 | 7202 | 1.39% |