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 | 4.58 | 4.64 | 0.00 | 0.00% | 4.58 | 4.70 | 76293 | 3536 | 0.90% |
| 2025-04-02 | 4.65 | 4.64 | -0.05 | -1.07% | 4.62 | 4.72 | 72161 | 3362 | 0.85% |
| 2025-04-01 | 4.58 | 4.69 | 0.14 | 3.08% | 4.56 | 4.77 | 150502 | 7068 | 1.77% |
| 2025-03-31 | 4.68 | 4.55 | -0.14 | -2.99% | 4.49 | 4.69 | 128201 | 5855 | 1.51% |
| 2025-03-28 | 4.78 | 4.69 | -0.09 | -1.88% | 4.65 | 4.78 | 99477 | 4669 | 1.17% |
| 2025-03-27 | 4.84 | 4.78 | -0.08 | -1.65% | 4.75 | 4.87 | 106540 | 5107 | 1.25% |
| 2025-03-26 | 4.70 | 4.86 | 0.16 | 3.40% | 4.67 | 4.88 | 143422 | 6932 | 1.69% |
| 2025-03-25 | 4.62 | 4.70 | 0.05 | 1.08% | 4.61 | 4.72 | 107724 | 5029 | 1.27% |
| 2025-03-24 | 4.85 | 4.65 | -0.15 | -3.13% | 4.56 | 4.86 | 145559 | 6791 | 1.71% |
| 2025-03-21 | 4.73 | 4.80 | 0.03 | 0.63% | 4.72 | 4.90 | 157296 | 7588 | 1.85% |
| 2025-03-20 | 4.74 | 4.77 | 0.01 | 0.21% | 4.71 | 4.81 | 77744 | 3703 | 0.91% |
| 2025-03-19 | 4.72 | 4.76 | 0.03 | 0.63% | 4.68 | 4.83 | 118609 | 5635 | 1.39% |
| 2025-03-18 | 4.72 | 4.73 | 0.02 | 0.42% | 4.70 | 4.75 | 82149 | 3882 | 0.97% |
| 2025-03-17 | 4.75 | 4.71 | -0.03 | -0.63% | 4.70 | 4.77 | 73715 | 3487 | 0.87% |
| 2025-03-14 | 4.72 | 4.74 | 0.05 | 1.07% | 4.63 | 4.75 | 109898 | 5164 | 1.29% |
| 2025-03-13 | 4.72 | 4.69 | -0.03 | -0.64% | 4.61 | 4.75 | 98372 | 4590 | 1.16% |
| 2025-03-12 | 4.64 | 4.72 | 0.08 | 1.72% | 4.63 | 4.79 | 137571 | 6500 | 1.62% |
| 2025-03-11 | 4.58 | 4.64 | -0.01 | -0.22% | 4.55 | 4.64 | 104794 | 4822 | 1.23% |
| 2025-03-10 | 4.58 | 4.65 | 0.10 | 2.20% | 4.52 | 4.80 | 144583 | 6735 | 1.70% |
| 2025-03-07 | 4.61 | 4.55 | -0.02 | -0.44% | 4.54 | 4.62 | 78136 | 3574 | 0.92% |
| 2025-03-06 | 4.47 | 4.57 | 0.10 | 2.24% | 4.44 | 4.62 | 110340 | 5018 | 1.30% |
| 2025-03-05 | 4.51 | 4.47 | -0.05 | -1.11% | 4.39 | 4.52 | 89432 | 3966 | 1.05% |
| 2025-03-04 | 4.46 | 4.52 | 0.04 | 0.89% | 4.45 | 4.54 | 68656 | 3094 | 0.81% |
| 2025-03-03 | 4.46 | 4.48 | 0.05 | 1.13% | 4.42 | 4.52 | 89129 | 3992 | 1.05% |
| 2025-02-28 | 4.56 | 4.43 | -0.14 | -3.06% | 4.43 | 4.56 | 93913 | 4208 | 1.10% |
| 2025-02-27 | 4.61 | 4.57 | -0.04 | -0.87% | 4.49 | 4.63 | 120900 | 5517 | 1.42% |
| 2025-02-26 | 4.60 | 4.61 | 0.04 | 0.88% | 4.56 | 4.70 | 146914 | 6805 | 1.73% |
| 2025-02-25 | 4.42 | 4.57 | 0.09 | 2.01% | 4.41 | 4.59 | 160543 | 7249 | 1.89% |
| 2025-02-24 | 4.45 | 4.48 | 0.06 | 1.36% | 4.43 | 4.52 | 153748 | 6873 | 1.81% |
| 2025-02-21 | 4.38 | 4.42 | 0.06 | 1.38% | 4.34 | 4.49 | 125156 | 5504 | 1.47% |
| 2025-02-20 | 4.36 | 4.36 | -0.01 | -0.23% | 4.32 | 4.38 | 74434 | 3238 | 0.88% |
| 2025-02-19 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.39 | 80511 | 3507 | 0.95% |
| 2025-02-18 | 4.47 | 4.35 | -0.07 | -1.58% | 4.32 | 4.48 | 87015 | 3822 | 1.02% |
| 2025-02-17 | 4.33 | 4.42 | 0.11 | 2.55% | 4.32 | 4.44 | 99067 | 4348 | 1.17% |
| 2025-02-14 | 4.37 | 4.31 | -0.06 | -1.37% | 4.27 | 4.39 | 91465 | 3957 | 1.08% |
| 2025-02-13 | 4.43 | 4.37 | -0.09 | -2.02% | 4.36 | 4.47 | 71721 | 3160 | 0.84% |
| 2025-02-12 | 4.43 | 4.46 | 0.04 | 0.90% | 4.36 | 4.46 | 56865 | 2515 | 0.67% |
| 2025-02-11 | 4.47 | 4.42 | -0.04 | -0.90% | 4.39 | 4.50 | 71032 | 3142 | 0.84% |
| 2025-02-10 | 4.43 | 4.46 | 0.04 | 0.90% | 4.42 | 4.47 | 66158 | 2942 | 0.78% |
| 2025-02-07 | 4.38 | 4.42 | 0.03 | 0.68% | 4.37 | 4.47 | 75532 | 3344 | 0.89% |
| 2025-02-06 | 4.30 | 4.39 | 0.07 | 1.62% | 4.28 | 4.40 | 68639 | 2984 | 0.81% |
| 2025-02-05 | 4.28 | 4.32 | 0.04 | 0.93% | 4.28 | 4.36 | 40645 | 1757 | 0.48% |
| 2025-01-27 | 4.25 | 4.28 | 0.02 | 0.47% | 4.25 | 4.36 | 57727 | 2491 | 0.68% |
| 2025-01-24 | 4.36 | 4.26 | -0.09 | -2.07% | 4.20 | 4.37 | 101635 | 4342 | 1.20% |
| 2025-01-23 | 4.41 | 4.35 | -0.02 | -0.46% | 4.35 | 4.48 | 56552 | 2500 | 0.67% |
| 2025-01-22 | 4.42 | 4.37 | -0.05 | -1.13% | 4.35 | 4.42 | 46525 | 2039 | 0.55% |
| 2025-01-21 | 4.44 | 4.42 | -0.02 | -0.45% | 4.36 | 4.48 | 70281 | 3102 | 0.83% |
| 2025-01-20 | 4.41 | 4.44 | 0.03 | 0.68% | 4.36 | 4.47 | 58658 | 2598 | 0.69% |
| 2025-01-17 | 4.38 | 4.41 | 0.03 | 0.68% | 4.32 | 4.49 | 76024 | 3350 | 0.89% |
| 2025-01-16 | 4.35 | 4.38 | 0.01 | 0.23% | 4.35 | 4.45 | 57302 | 2525 | 0.67% |
| 2025-01-15 | 4.34 | 4.37 | 0.03 | 0.69% | 4.28 | 4.39 | 43491 | 1891 | 0.51% |
| 2025-01-14 | 4.22 | 4.34 | 0.14 | 3.33% | 4.21 | 4.34 | 51162 | 2195 | 0.60% |
| 2025-01-13 | 4.18 | 4.20 | -0.01 | -0.24% | 4.13 | 4.22 | 41859 | 1750 | 0.49% |
| 2025-01-10 | 4.26 | 4.21 | -0.06 | -1.41% | 4.21 | 4.30 | 52574 | 2238 | 0.62% |
| 2025-01-09 | 4.34 | 4.27 | -0.08 | -1.84% | 4.25 | 4.34 | 53953 | 2312 | 0.63% |
| 2025-01-08 | 4.30 | 4.35 | 0.05 | 1.16% | 4.22 | 4.35 | 65310 | 2803 | 0.77% |
| 2025-01-07 | 4.22 | 4.30 | 0.08 | 1.90% | 4.22 | 4.30 | 56256 | 2393 | 0.66% |
| 2025-01-06 | 4.18 | 4.22 | 0.02 | 0.48% | 4.09 | 4.24 | 70178 | 2935 | 0.83% |
| 2025-01-03 | 4.38 | 4.20 | -0.16 | -3.67% | 4.17 | 4.40 | 95582 | 4058 | 1.12% |
| 2025-01-02 | 4.41 | 4.36 | -0.07 | -1.58% | 4.32 | 4.51 | 77086 | 3404 | 0.91% |
| 2024-12-31 | 4.50 | 4.43 | -0.07 | -1.56% | 4.40 | 4.54 | 83746 | 3740 | 0.98% |
| 2024-12-30 | 4.55 | 4.50 | 0.00 | 0.00% | 4.36 | 4.55 | 97244 | 4319 | 1.14% |
| 2024-12-27 | 4.36 | 4.50 | 0.14 | 3.21% | 4.35 | 4.54 | 93316 | 4185 | 1.10% |
| 2024-12-26 | 4.38 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 80392 | 3528 | 0.95% |