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 | 4.56 | 4.60 | 0.01 | 0.22% | 4.55 | 4.63 | 210327 | 9665 | 0.82% |
| 2025-04-02 | 4.63 | 4.59 | -0.01 | -0.22% | 4.57 | 4.64 | 198046 | 9104 | 0.77% |
| 2025-04-01 | 4.48 | 4.60 | 0.12 | 2.68% | 4.47 | 4.64 | 417212 | 19149 | 1.62% |
| 2025-03-31 | 4.56 | 4.48 | -0.10 | -2.18% | 4.45 | 4.60 | 316871 | 14328 | 1.23% |
| 2025-03-28 | 4.56 | 4.58 | 0.03 | 0.66% | 4.55 | 4.63 | 337546 | 15500 | 1.31% |
| 2025-03-27 | 4.56 | 4.55 | -0.02 | -0.44% | 4.52 | 4.57 | 217715 | 9901 | 0.85% |
| 2025-03-26 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 221897 | 10141 | 0.86% |
| 2025-03-25 | 4.55 | 4.57 | 0.02 | 0.44% | 4.51 | 4.59 | 300411 | 13706 | 1.17% |
| 2025-03-24 | 4.47 | 4.55 | 0.06 | 1.34% | 4.47 | 4.55 | 400749 | 18086 | 1.56% |
| 2025-03-21 | 4.55 | 4.49 | 0.02 | 0.45% | 4.46 | 4.59 | 462787 | 20921 | 1.80% |
| 2025-03-20 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 193770 | 8663 | 0.75% |
| 2025-03-19 | 4.47 | 4.46 | -0.01 | -0.22% | 4.45 | 4.48 | 142037 | 6341 | 0.55% |
| 2025-03-18 | 4.48 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 180841 | 8082 | 0.70% |
| 2025-03-17 | 4.48 | 4.47 | 0.00 | 0.00% | 4.47 | 4.51 | 267053 | 11981 | 1.04% |
| 2025-03-14 | 4.40 | 4.47 | 0.06 | 1.36% | 4.39 | 4.48 | 348689 | 15485 | 1.35% |
| 2025-03-13 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.42 | 168442 | 7408 | 0.65% |
| 2025-03-12 | 4.42 | 4.41 | -0.01 | -0.23% | 4.40 | 4.44 | 165031 | 7287 | 0.64% |
| 2025-03-11 | 4.38 | 4.42 | 0.02 | 0.45% | 4.36 | 4.42 | 199440 | 8758 | 0.77% |
| 2025-03-10 | 4.38 | 4.40 | 0.03 | 0.69% | 4.37 | 4.42 | 223914 | 9836 | 0.87% |
| 2025-03-07 | 4.39 | 4.37 | -0.03 | -0.68% | 4.36 | 4.40 | 209744 | 9186 | 0.81% |
| 2025-03-06 | 4.39 | 4.40 | 0.02 | 0.46% | 4.37 | 4.40 | 223606 | 9812 | 0.87% |
| 2025-03-05 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.40 | 182201 | 7968 | 0.71% |
| 2025-03-04 | 4.39 | 4.40 | 0.01 | 0.23% | 4.37 | 4.41 | 141442 | 6213 | 0.55% |
| 2025-03-03 | 4.40 | 4.39 | -0.01 | -0.23% | 4.38 | 4.45 | 247626 | 10931 | 0.96% |
| 2025-02-28 | 4.44 | 4.40 | -0.05 | -1.12% | 4.38 | 4.46 | 268126 | 11837 | 1.04% |
| 2025-02-27 | 4.43 | 4.45 | 0.02 | 0.45% | 4.40 | 4.46 | 281142 | 12460 | 1.09% |
| 2025-02-26 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 206398 | 9104 | 0.80% |
| 2025-02-25 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.43 | 261854 | 11515 | 1.02% |
| 2025-02-24 | 4.43 | 4.44 | 0.00 | 0.00% | 4.41 | 4.46 | 249737 | 11090 | 0.97% |
| 2025-02-21 | 4.45 | 4.44 | -0.01 | -0.22% | 4.40 | 4.47 | 265102 | 11730 | 1.03% |
| 2025-02-20 | 4.43 | 4.45 | 0.01 | 0.23% | 4.42 | 4.48 | 237319 | 10555 | 0.92% |
| 2025-02-19 | 4.47 | 4.44 | -0.04 | -0.89% | 4.42 | 4.47 | 282784 | 12547 | 1.10% |
| 2025-02-18 | 4.56 | 4.48 | -0.09 | -1.97% | 4.44 | 4.57 | 335237 | 15079 | 1.30% |
| 2025-02-17 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.60 | 328480 | 15019 | 1.28% |
| 2025-02-14 | 4.50 | 4.55 | 0.05 | 1.11% | 4.49 | 4.55 | 261815 | 11869 | 1.02% |
| 2025-02-13 | 4.51 | 4.50 | -0.02 | -0.44% | 4.49 | 4.54 | 193500 | 8730 | 0.75% |
| 2025-02-12 | 4.52 | 4.52 | -0.02 | -0.44% | 4.48 | 4.54 | 190442 | 8588 | 0.74% |
| 2025-02-11 | 4.55 | 4.54 | -0.02 | -0.44% | 4.49 | 4.56 | 198806 | 8979 | 0.77% |
| 2025-02-10 | 4.54 | 4.56 | 0.02 | 0.44% | 4.54 | 4.58 | 239670 | 10926 | 0.93% |
| 2025-02-07 | 4.51 | 4.54 | 0.03 | 0.67% | 4.48 | 4.56 | 275620 | 12488 | 1.07% |
| 2025-02-06 | 4.50 | 4.51 | 0.00 | 0.00% | 4.47 | 4.52 | 219491 | 9856 | 0.85% |
| 2025-02-05 | 4.56 | 4.51 | -0.03 | -0.66% | 4.48 | 4.58 | 187091 | 8470 | 0.73% |
| 2025-01-27 | 4.49 | 4.54 | 0.05 | 1.11% | 4.49 | 4.60 | 235776 | 10742 | 0.92% |
| 2025-01-24 | 4.42 | 4.49 | 0.07 | 1.58% | 4.39 | 4.49 | 246655 | 10980 | 0.96% |
| 2025-01-23 | 4.43 | 4.42 | 0.01 | 0.23% | 4.42 | 4.48 | 195810 | 8713 | 0.76% |
| 2025-01-22 | 4.40 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 147998 | 6506 | 0.57% |
| 2025-01-21 | 4.45 | 4.41 | -0.02 | -0.45% | 4.39 | 4.47 | 133494 | 5892 | 0.52% |
| 2025-01-20 | 4.44 | 4.43 | 0.01 | 0.23% | 4.42 | 4.49 | 194502 | 8655 | 0.75% |
| 2025-01-17 | 4.38 | 4.42 | 0.04 | 0.91% | 4.35 | 4.45 | 233805 | 10309 | 0.91% |
| 2025-01-16 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.45 | 240155 | 10568 | 0.93% |
| 2025-01-15 | 4.40 | 4.38 | -0.05 | -1.13% | 4.36 | 4.42 | 198007 | 8670 | 0.77% |
| 2025-01-14 | 4.33 | 4.43 | 0.10 | 2.31% | 4.33 | 4.43 | 284404 | 12456 | 1.10% |
| 2025-01-13 | 4.34 | 4.33 | -0.03 | -0.69% | 4.30 | 4.36 | 188007 | 8136 | 0.73% |
| 2025-01-10 | 4.45 | 4.36 | -0.08 | -1.80% | 4.35 | 4.45 | 230756 | 10145 | 0.90% |
| 2025-01-09 | 4.50 | 4.44 | -0.06 | -1.33% | 4.43 | 4.50 | 241075 | 10728 | 0.94% |
| 2025-01-08 | 4.55 | 4.50 | -0.06 | -1.32% | 4.45 | 4.58 | 312065 | 14090 | 1.21% |
| 2025-01-07 | 4.64 | 4.56 | -0.07 | -1.51% | 4.49 | 4.64 | 378943 | 17207 | 1.47% |
| 2025-01-06 | 4.52 | 4.63 | 0.12 | 2.66% | 4.52 | 4.67 | 415569 | 19136 | 1.61% |
| 2025-01-03 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.63 | 304287 | 13891 | 1.18% |
| 2025-01-02 | 4.66 | 4.55 | -0.11 | -2.36% | 4.52 | 4.69 | 306102 | 14133 | 1.19% |
| 2024-12-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.65 | 4.75 | 353991 | 16598 | 1.38% |
| 2024-12-30 | 4.75 | 4.73 | -0.03 | -0.63% | 4.70 | 4.77 | 192302 | 9098 | 0.75% |
| 2024-12-27 | 4.69 | 4.76 | 0.08 | 1.71% | 4.66 | 4.78 | 300705 | 14239 | 1.17% |
| 2024-12-26 | 4.71 | 4.68 | -0.04 | -0.85% | 4.67 | 4.73 | 194054 | 9108 | 0.76% |