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 | 4.83 | 4.81 | 0.00 | 0.00% | 4.79 | 4.86 | 244037 | 11776 | 1.42% |
| 2025-04-02 | 4.82 | 4.81 | -0.04 | -0.82% | 4.79 | 4.87 | 214414 | 10337 | 1.25% |
| 2025-04-01 | 4.79 | 4.85 | 0.06 | 1.25% | 4.71 | 4.85 | 412920 | 19750 | 2.41% |
| 2025-03-31 | 4.61 | 4.79 | 0.21 | 4.59% | 4.59 | 4.80 | 792387 | 37597 | 4.62% |
| 2025-03-28 | 4.61 | 4.58 | -0.04 | -0.87% | 4.55 | 4.64 | 179573 | 8235 | 1.05% |
| 2025-03-27 | 4.64 | 4.62 | -0.02 | -0.43% | 4.60 | 4.65 | 132210 | 6106 | 0.77% |
| 2025-03-26 | 4.64 | 4.64 | -0.02 | -0.43% | 4.62 | 4.67 | 155086 | 7202 | 0.90% |
| 2025-03-25 | 4.59 | 4.66 | 0.06 | 1.30% | 4.57 | 4.66 | 214595 | 9915 | 1.25% |
| 2025-03-24 | 4.57 | 4.60 | 0.04 | 0.88% | 4.51 | 4.61 | 213696 | 9733 | 1.24% |
| 2025-03-21 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.61 | 197385 | 9039 | 1.15% |
| 2025-03-20 | 4.56 | 4.56 | 0.02 | 0.44% | 4.54 | 4.59 | 126862 | 5793 | 0.74% |
| 2025-03-19 | 4.56 | 4.54 | -0.03 | -0.66% | 4.54 | 4.58 | 106272 | 4840 | 0.62% |
| 2025-03-18 | 4.58 | 4.57 | 0.00 | 0.00% | 4.55 | 4.59 | 107996 | 4929 | 0.63% |
| 2025-03-17 | 4.56 | 4.57 | 0.02 | 0.44% | 4.55 | 4.59 | 156382 | 7148 | 0.91% |
| 2025-03-14 | 4.49 | 4.55 | 0.06 | 1.34% | 4.48 | 4.56 | 212495 | 9631 | 1.24% |
| 2025-03-13 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.50 | 139507 | 6246 | 0.81% |
| 2025-03-12 | 4.45 | 4.48 | 0.05 | 1.13% | 4.43 | 4.52 | 191932 | 8581 | 1.12% |
| 2025-03-11 | 4.42 | 4.43 | -0.01 | -0.23% | 4.39 | 4.45 | 135378 | 5973 | 0.79% |
| 2025-03-10 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.47 | 119544 | 5307 | 0.70% |
| 2025-03-07 | 4.49 | 4.47 | -0.02 | -0.45% | 4.46 | 4.52 | 174160 | 7810 | 1.01% |
| 2025-03-06 | 4.45 | 4.49 | 0.05 | 1.13% | 4.42 | 4.50 | 166230 | 7422 | 0.97% |
| 2025-03-05 | 4.47 | 4.44 | -0.02 | -0.45% | 4.41 | 4.48 | 143326 | 6356 | 0.83% |
| 2025-03-04 | 4.48 | 4.46 | -0.03 | -0.67% | 4.45 | 4.49 | 131211 | 5855 | 0.76% |
| 2025-03-03 | 4.51 | 4.49 | -0.01 | -0.22% | 4.48 | 4.54 | 197530 | 8902 | 1.15% |
| 2025-02-28 | 4.52 | 4.50 | -0.03 | -0.66% | 4.48 | 4.54 | 161205 | 7269 | 0.94% |
| 2025-02-27 | 4.55 | 4.53 | -0.02 | -0.44% | 4.49 | 4.58 | 182772 | 8264 | 1.06% |
| 2025-02-26 | 4.52 | 4.55 | 0.03 | 0.66% | 4.51 | 4.59 | 187256 | 8537 | 1.09% |
| 2025-02-25 | 4.57 | 4.52 | -0.07 | -1.53% | 4.51 | 4.57 | 169296 | 7688 | 0.99% |
| 2025-02-24 | 4.53 | 4.59 | 0.06 | 1.32% | 4.51 | 4.61 | 292292 | 13399 | 1.70% |
| 2025-02-21 | 4.54 | 4.53 | -0.01 | -0.22% | 4.50 | 4.55 | 147241 | 6656 | 0.86% |
| 2025-02-20 | 4.56 | 4.54 | -0.03 | -0.66% | 4.52 | 4.57 | 151325 | 6868 | 0.88% |
| 2025-02-19 | 4.57 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 160674 | 7333 | 0.94% |
| 2025-02-18 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.60 | 226336 | 10344 | 1.32% |
| 2025-02-17 | 4.59 | 4.58 | 0.00 | 0.00% | 4.55 | 4.60 | 150544 | 6884 | 0.88% |
| 2025-02-14 | 4.62 | 4.58 | -0.03 | -0.65% | 4.57 | 4.64 | 157156 | 7218 | 0.92% |
| 2025-02-13 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 256353 | 11823 | 1.49% |
| 2025-02-12 | 4.56 | 4.58 | 0.01 | 0.22% | 4.54 | 4.60 | 143748 | 6562 | 0.84% |
| 2025-02-11 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.61 | 205352 | 9377 | 1.20% |
| 2025-02-10 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.62 | 228285 | 10431 | 1.33% |
| 2025-02-07 | 4.51 | 4.56 | 0.04 | 0.88% | 4.49 | 4.61 | 305967 | 13935 | 1.78% |
| 2025-02-06 | 4.50 | 4.52 | 0.01 | 0.22% | 4.46 | 4.53 | 139665 | 6285 | 0.81% |
| 2025-02-05 | 4.58 | 4.51 | -0.06 | -1.31% | 4.49 | 4.60 | 178347 | 8096 | 1.04% |
| 2025-01-27 | 4.53 | 4.57 | 0.05 | 1.11% | 4.52 | 4.60 | 172209 | 7885 | 1.00% |
| 2025-01-24 | 4.49 | 4.52 | 0.03 | 0.67% | 4.47 | 4.54 | 147797 | 6666 | 0.86% |
| 2025-01-23 | 4.48 | 4.49 | 0.04 | 0.90% | 4.47 | 4.54 | 145617 | 6571 | 0.85% |
| 2025-01-22 | 4.45 | 4.45 | -0.03 | -0.67% | 4.43 | 4.48 | 102316 | 4553 | 0.60% |
| 2025-01-21 | 4.51 | 4.48 | -0.02 | -0.44% | 4.46 | 4.52 | 89976 | 4035 | 0.52% |
| 2025-01-20 | 4.52 | 4.50 | 0.01 | 0.22% | 4.49 | 4.56 | 126168 | 5699 | 0.74% |
| 2025-01-17 | 4.46 | 4.49 | 0.02 | 0.45% | 4.43 | 4.52 | 166412 | 7471 | 0.97% |
| 2025-01-16 | 4.48 | 4.47 | 0.02 | 0.45% | 4.44 | 4.53 | 162584 | 7298 | 0.95% |
| 2025-01-15 | 4.48 | 4.45 | -0.01 | -0.22% | 4.42 | 4.48 | 128088 | 5691 | 0.75% |
| 2025-01-14 | 4.37 | 4.46 | 0.09 | 2.06% | 4.37 | 4.47 | 174061 | 7712 | 1.01% |
| 2025-01-13 | 4.33 | 4.37 | 0.01 | 0.23% | 4.31 | 4.37 | 138810 | 6033 | 0.81% |
| 2025-01-10 | 4.43 | 4.36 | -0.07 | -1.58% | 4.36 | 4.45 | 166905 | 7362 | 0.97% |
| 2025-01-09 | 4.47 | 4.43 | -0.08 | -1.77% | 4.42 | 4.50 | 187777 | 8343 | 1.09% |
| 2025-01-08 | 4.57 | 4.51 | -0.08 | -1.74% | 4.44 | 4.58 | 230230 | 10383 | 1.34% |
| 2025-01-07 | 4.58 | 4.59 | 0.01 | 0.22% | 4.50 | 4.61 | 249378 | 11338 | 1.45% |
| 2025-01-06 | 4.58 | 4.58 | 0.01 | 0.22% | 4.53 | 4.65 | 228566 | 10478 | 1.33% |
| 2025-01-03 | 4.65 | 4.57 | -0.06 | -1.30% | 4.56 | 4.71 | 209201 | 9684 | 1.22% |
| 2025-01-02 | 4.78 | 4.63 | -0.15 | -3.14% | 4.60 | 4.82 | 268951 | 12667 | 1.57% |
| 2024-12-31 | 4.90 | 4.78 | -0.12 | -2.45% | 4.78 | 4.91 | 244609 | 11830 | 1.43% |
| 2024-12-30 | 4.91 | 4.90 | -0.01 | -0.20% | 4.89 | 4.93 | 165460 | 8118 | 0.96% |
| 2024-12-27 | 4.88 | 4.91 | 0.05 | 1.03% | 4.86 | 4.92 | 199415 | 9768 | 1.16% |
| 2024-12-26 | 4.89 | 4.86 | -0.04 | -0.82% | 4.86 | 4.91 | 130128 | 6353 | 0.76% |