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 | 4.51 | 4.57 | 0.03 | 0.66% | 4.50 | 4.60 | 1761982 | 80339 | 0.99% |
| 2025-04-02 | 4.62 | 4.54 | -0.06 | -1.30% | 4.52 | 4.64 | 2106250 | 95843 | 1.18% |
| 2025-04-01 | 4.45 | 4.60 | 0.16 | 3.60% | 4.42 | 4.62 | 3245307 | 147656 | 1.82% |
| 2025-03-31 | 4.39 | 4.44 | 0.08 | 1.83% | 4.38 | 4.55 | 3104441 | 138819 | 1.74% |
| 2025-03-28 | 4.35 | 4.36 | 0.02 | 0.46% | 4.35 | 4.44 | 1996164 | 87729 | 1.12% |
| 2025-03-27 | 4.36 | 4.34 | -0.02 | -0.46% | 4.32 | 4.38 | 1218638 | 52896 | 0.68% |
| 2025-03-26 | 4.44 | 4.36 | -0.07 | -1.58% | 4.35 | 4.44 | 1771408 | 77415 | 0.99% |
| 2025-03-25 | 4.37 | 4.43 | 0.06 | 1.37% | 4.33 | 4.44 | 1693682 | 74652 | 0.95% |
| 2025-03-24 | 4.35 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 1296727 | 56462 | 0.73% |
| 2025-03-21 | 4.39 | 4.34 | -0.02 | -0.46% | 4.31 | 4.44 | 1724116 | 75496 | 0.97% |
| 2025-03-20 | 4.39 | 4.36 | -0.01 | -0.23% | 4.36 | 4.45 | 1928006 | 84943 | 1.08% |
| 2025-03-19 | 4.28 | 4.37 | 0.09 | 2.10% | 4.26 | 4.40 | 2176640 | 94667 | 1.22% |
| 2025-03-18 | 4.28 | 4.28 | 0.01 | 0.23% | 4.24 | 4.29 | 1058417 | 45210 | 0.59% |
| 2025-03-17 | 4.25 | 4.27 | 0.03 | 0.71% | 4.24 | 4.32 | 1876053 | 80517 | 1.05% |
| 2025-03-14 | 4.22 | 4.24 | 0.03 | 0.71% | 4.21 | 4.25 | 1190766 | 50358 | 0.67% |
| 2025-03-13 | 4.21 | 4.21 | 0.01 | 0.24% | 4.20 | 4.24 | 1395577 | 58866 | 0.78% |
| 2025-03-12 | 4.14 | 4.20 | 0.05 | 1.20% | 4.13 | 4.21 | 1613124 | 67389 | 0.90% |
| 2025-03-11 | 4.10 | 4.15 | 0.03 | 0.73% | 4.09 | 4.16 | 1315730 | 54433 | 0.74% |
| 2025-03-10 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.15 | 888630 | 36614 | 0.50% |
| 2025-03-07 | 4.14 | 4.13 | -0.02 | -0.48% | 4.12 | 4.15 | 1018603 | 42096 | 0.57% |
| 2025-03-06 | 4.17 | 4.15 | -0.02 | -0.48% | 4.13 | 4.18 | 1468841 | 60850 | 0.82% |
| 2025-03-05 | 4.15 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 1122293 | 46608 | 0.63% |
| 2025-03-04 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.19 | 1070258 | 44530 | 0.60% |
| 2025-03-03 | 4.23 | 4.17 | -0.06 | -1.42% | 4.16 | 4.24 | 1533349 | 64258 | 0.86% |
| 2025-02-28 | 4.24 | 4.23 | -0.01 | -0.24% | 4.22 | 4.29 | 1504473 | 64011 | 0.84% |
| 2025-02-27 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.28 | 1584606 | 67228 | 0.89% |
| 2025-02-26 | 4.12 | 4.22 | 0.10 | 2.43% | 4.11 | 4.29 | 2151875 | 90454 | 1.21% |
| 2025-02-25 | 4.18 | 4.12 | -0.07 | -1.67% | 4.12 | 4.19 | 1387644 | 57552 | 0.78% |
| 2025-02-24 | 4.20 | 4.19 | -0.01 | -0.24% | 4.16 | 4.27 | 1747677 | 73872 | 0.98% |
| 2025-02-21 | 4.25 | 4.20 | -0.05 | -1.18% | 4.18 | 4.26 | 1612912 | 67809 | 0.90% |
| 2025-02-20 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.28 | 1377296 | 58446 | 0.77% |
| 2025-02-19 | 4.21 | 4.25 | 0.02 | 0.47% | 4.18 | 4.29 | 1656052 | 70008 | 0.93% |
| 2025-02-18 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.30 | 1818281 | 77320 | 1.02% |
| 2025-02-17 | 4.12 | 4.27 | 0.16 | 3.89% | 4.07 | 4.28 | 3145330 | 131398 | 1.76% |
| 2025-02-14 | 4.13 | 4.11 | -0.02 | -0.48% | 4.10 | 4.13 | 797662 | 32815 | 0.45% |
| 2025-02-13 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.15 | 936709 | 38735 | 0.53% |
| 2025-02-12 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.15 | 860016 | 35467 | 0.48% |
| 2025-02-11 | 4.17 | 4.13 | -0.03 | -0.72% | 4.11 | 4.18 | 1170300 | 48419 | 0.66% |
| 2025-02-10 | 4.19 | 4.16 | -0.02 | -0.48% | 4.16 | 4.22 | 1637370 | 68476 | 0.92% |
| 2025-02-07 | 4.16 | 4.18 | 0.02 | 0.48% | 4.13 | 4.21 | 1422634 | 59319 | 0.80% |
| 2025-02-06 | 4.13 | 4.16 | 0.03 | 0.73% | 4.10 | 4.17 | 986895 | 40775 | 0.55% |
| 2025-02-05 | 4.21 | 4.13 | -0.07 | -1.67% | 4.12 | 4.22 | 1223475 | 50866 | 0.69% |
| 2025-01-27 | 4.19 | 4.20 | 0.02 | 0.48% | 4.18 | 4.24 | 1327512 | 56020 | 0.74% |
| 2025-01-24 | 4.23 | 4.18 | -0.04 | -0.95% | 4.16 | 4.24 | 1364382 | 57060 | 0.76% |
| 2025-01-23 | 4.24 | 4.22 | 0.02 | 0.48% | 4.22 | 4.33 | 1333794 | 56997 | 0.75% |
| 2025-01-22 | 4.24 | 4.20 | -0.04 | -0.94% | 4.19 | 4.27 | 857556 | 36158 | 0.48% |
| 2025-01-21 | 4.29 | 4.24 | -0.04 | -0.93% | 4.23 | 4.30 | 647828 | 27512 | 0.36% |
| 2025-01-20 | 4.30 | 4.28 | 0.00 | 0.00% | 4.26 | 4.33 | 970565 | 41701 | 0.54% |
| 2025-01-17 | 4.27 | 4.28 | 0.00 | 0.00% | 4.23 | 4.30 | 605827 | 25921 | 0.34% |
| 2025-01-16 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.31 | 708467 | 30339 | 0.40% |
| 2025-01-15 | 4.30 | 4.28 | -0.03 | -0.70% | 4.28 | 4.34 | 587394 | 25250 | 0.33% |
| 2025-01-14 | 4.23 | 4.31 | 0.08 | 1.89% | 4.23 | 4.33 | 792088 | 33977 | 0.44% |
| 2025-01-13 | 4.21 | 4.23 | 0.00 | 0.00% | 4.18 | 4.25 | 767705 | 32361 | 0.43% |
| 2025-01-10 | 4.32 | 4.23 | -0.09 | -2.08% | 4.23 | 4.33 | 856789 | 36542 | 0.48% |
| 2025-01-09 | 4.40 | 4.32 | -0.07 | -1.59% | 4.31 | 4.40 | 785761 | 34109 | 0.44% |
| 2025-01-08 | 4.37 | 4.39 | 0.02 | 0.46% | 4.34 | 4.42 | 992738 | 43544 | 0.56% |
| 2025-01-07 | 4.42 | 4.37 | -0.05 | -1.13% | 4.35 | 4.43 | 803319 | 35139 | 0.45% |
| 2025-01-06 | 4.42 | 4.42 | 0.00 | 0.00% | 4.36 | 4.45 | 903509 | 39827 | 0.51% |
| 2025-01-03 | 4.44 | 4.42 | -0.01 | -0.23% | 4.40 | 4.48 | 884400 | 39257 | 0.50% |
| 2025-01-02 | 4.59 | 4.43 | -0.15 | -3.28% | 4.41 | 4.61 | 1429583 | 64429 | 0.80% |
| 2024-12-31 | 4.63 | 4.58 | -0.05 | -1.08% | 4.58 | 4.67 | 1003445 | 46407 | 0.56% |
| 2024-12-30 | 4.65 | 4.63 | -0.03 | -0.64% | 4.61 | 4.69 | 853623 | 39605 | 0.48% |
| 2024-12-27 | 4.59 | 4.66 | 0.08 | 1.75% | 4.56 | 4.66 | 991153 | 45767 | 0.56% |
| 2024-12-26 | 4.69 | 4.58 | -0.11 | -2.35% | 4.57 | 4.69 | 1325034 | 60992 | 0.74% |