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 | 4.66 | 4.54 | -0.18 | -3.81% | 4.43 | 4.70 | 1132478 | 51430 | 1.91% |
| 2025-04-02 | 4.75 | 4.72 | -0.05 | -1.05% | 4.71 | 4.82 | 920762 | 43909 | 1.55% |
| 2025-04-01 | 4.70 | 4.77 | 0.08 | 1.71% | 4.65 | 4.80 | 776055 | 36929 | 1.31% |
| 2025-03-31 | 4.60 | 4.69 | 0.08 | 1.74% | 4.57 | 4.75 | 949851 | 44438 | 1.60% |
| 2025-03-28 | 4.57 | 4.61 | 0.04 | 0.88% | 4.50 | 4.65 | 818879 | 37715 | 1.38% |
| 2025-03-27 | 4.51 | 4.57 | 0.05 | 1.11% | 4.51 | 4.60 | 728023 | 33149 | 1.23% |
| 2025-03-26 | 4.43 | 4.52 | 0.05 | 1.12% | 4.39 | 4.55 | 694267 | 31173 | 1.17% |
| 2025-03-25 | 4.31 | 4.47 | 0.15 | 3.47% | 4.31 | 4.48 | 1192436 | 52741 | 2.01% |
| 2025-03-24 | 4.19 | 4.32 | 0.13 | 3.10% | 4.19 | 4.33 | 956029 | 40918 | 1.61% |
| 2025-03-21 | 4.15 | 4.19 | 0.04 | 0.96% | 4.15 | 4.21 | 522766 | 21896 | 0.88% |
| 2025-03-20 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 383215 | 15897 | 0.65% |
| 2025-03-19 | 4.13 | 4.13 | -0.02 | -0.48% | 4.12 | 4.15 | 281127 | 11609 | 0.47% |
| 2025-03-18 | 4.12 | 4.15 | 0.04 | 0.97% | 4.09 | 4.17 | 603246 | 24922 | 1.02% |
| 2025-03-17 | 4.11 | 4.11 | 0.01 | 0.24% | 4.10 | 4.16 | 562068 | 23257 | 0.95% |
| 2025-03-14 | 4.10 | 4.10 | -0.01 | -0.24% | 4.09 | 4.17 | 1070594 | 44135 | 1.81% |
| 2025-03-13 | 4.05 | 4.11 | 0.07 | 1.73% | 4.00 | 4.13 | 1031713 | 41874 | 1.74% |
| 2025-03-12 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.08 | 564475 | 22866 | 0.95% |
| 2025-03-11 | 4.01 | 4.04 | 0.02 | 0.50% | 4.00 | 4.05 | 433108 | 17410 | 0.73% |
| 2025-03-10 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.04 | 252173 | 10134 | 0.43% |
| 2025-03-07 | 4.03 | 4.04 | 0.00 | 0.00% | 3.99 | 4.05 | 555977 | 22354 | 0.94% |
| 2025-03-06 | 4.05 | 4.04 | 0.00 | 0.00% | 4.02 | 4.07 | 532476 | 21529 | 0.90% |
| 2025-03-05 | 4.09 | 4.04 | -0.04 | -0.98% | 4.01 | 4.09 | 620119 | 25103 | 1.05% |
| 2025-03-04 | 4.09 | 4.08 | -0.02 | -0.49% | 4.06 | 4.18 | 770274 | 31657 | 1.30% |
| 2025-03-03 | 4.13 | 4.10 | 0.01 | 0.24% | 4.08 | 4.22 | 853827 | 35475 | 1.44% |
| 2025-02-28 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 472939 | 19361 | 0.80% |
| 2025-02-27 | 4.09 | 4.09 | 0.00 | 0.00% | 4.05 | 4.14 | 510757 | 20889 | 0.86% |
| 2025-02-26 | 4.14 | 4.09 | -0.06 | -1.45% | 4.04 | 4.15 | 679791 | 27682 | 1.15% |
| 2025-02-25 | 4.24 | 4.15 | -0.09 | -2.12% | 4.13 | 4.24 | 665567 | 27754 | 1.12% |
| 2025-02-24 | 4.30 | 4.24 | -0.07 | -1.62% | 4.24 | 4.32 | 632469 | 26935 | 1.07% |
| 2025-02-21 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 251361 | 10833 | 0.42% |
| 2025-02-20 | 4.36 | 4.33 | -0.04 | -0.92% | 4.27 | 4.37 | 430127 | 18542 | 0.73% |
| 2025-02-19 | 4.40 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 334039 | 14624 | 0.56% |
| 2025-02-18 | 4.32 | 4.40 | 0.07 | 1.62% | 4.31 | 4.44 | 745432 | 32720 | 1.26% |
| 2025-02-17 | 4.28 | 4.33 | 0.05 | 1.17% | 4.24 | 4.34 | 642117 | 27540 | 1.08% |
| 2025-02-14 | 4.33 | 4.28 | -0.05 | -1.15% | 4.26 | 4.33 | 467382 | 20038 | 0.79% |
| 2025-02-13 | 4.32 | 4.33 | 0.00 | 0.00% | 4.31 | 4.35 | 281721 | 12219 | 0.48% |
| 2025-02-12 | 4.34 | 4.33 | 0.00 | 0.00% | 4.28 | 4.35 | 404190 | 17430 | 0.68% |
| 2025-02-11 | 4.34 | 4.33 | -0.01 | -0.23% | 4.33 | 4.41 | 535202 | 23376 | 0.90% |
| 2025-02-10 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.38 | 334774 | 14564 | 0.56% |
| 2025-02-07 | 4.38 | 4.36 | -0.02 | -0.46% | 4.34 | 4.40 | 480951 | 20993 | 0.81% |
| 2025-02-06 | 4.35 | 4.38 | 0.01 | 0.23% | 4.33 | 4.40 | 337755 | 14713 | 0.57% |
| 2025-02-05 | 4.50 | 4.37 | -0.15 | -3.32% | 4.34 | 4.52 | 523286 | 22985 | 0.88% |
| 2025-01-27 | 4.39 | 4.52 | 0.13 | 2.96% | 4.39 | 4.54 | 478663 | 21494 | 0.81% |
| 2025-01-24 | 4.33 | 4.39 | 0.07 | 1.62% | 4.31 | 4.41 | 349146 | 15265 | 0.59% |
| 2025-01-23 | 4.34 | 4.32 | 0.00 | 0.00% | 4.30 | 4.39 | 348137 | 15119 | 0.59% |
| 2025-01-22 | 4.28 | 4.32 | 0.03 | 0.70% | 4.25 | 4.33 | 242887 | 10418 | 0.41% |
| 2025-01-21 | 4.38 | 4.29 | -0.09 | -2.05% | 4.29 | 4.40 | 298454 | 12904 | 0.50% |
| 2025-01-20 | 4.37 | 4.38 | 0.00 | 0.00% | 4.36 | 4.44 | 250727 | 11045 | 0.42% |
| 2025-01-17 | 4.31 | 4.38 | 0.07 | 1.62% | 4.24 | 4.40 | 465843 | 20265 | 0.79% |
| 2025-01-16 | 4.40 | 4.31 | -0.07 | -1.60% | 4.29 | 4.41 | 406054 | 17623 | 0.69% |
| 2025-01-15 | 4.31 | 4.38 | 0.08 | 1.86% | 4.28 | 4.45 | 517301 | 22754 | 0.87% |
| 2025-01-14 | 4.23 | 4.30 | 0.06 | 1.42% | 4.22 | 4.31 | 333880 | 14281 | 0.56% |
| 2025-01-13 | 4.31 | 4.24 | -0.08 | -1.85% | 4.22 | 4.31 | 339653 | 14427 | 0.57% |
| 2025-01-10 | 4.28 | 4.32 | 0.03 | 0.70% | 4.24 | 4.34 | 430889 | 18489 | 0.73% |
| 2025-01-09 | 4.48 | 4.29 | -0.19 | -4.24% | 4.28 | 4.48 | 685350 | 29643 | 1.16% |
| 2025-01-08 | 4.40 | 4.48 | 0.08 | 1.82% | 4.39 | 4.50 | 427808 | 19067 | 0.72% |
| 2025-01-07 | 4.39 | 4.40 | 0.00 | 0.00% | 4.37 | 4.45 | 382649 | 16878 | 0.65% |
| 2025-01-06 | 4.50 | 4.40 | -0.11 | -2.44% | 4.36 | 4.53 | 581113 | 25701 | 0.98% |
| 2025-01-03 | 4.54 | 4.51 | 0.01 | 0.22% | 4.43 | 4.60 | 609015 | 27481 | 1.03% |
| 2025-01-02 | 4.71 | 4.50 | -0.21 | -4.46% | 4.46 | 4.74 | 676776 | 31183 | 1.14% |
| 2024-12-31 | 4.75 | 4.71 | -0.02 | -0.42% | 4.68 | 4.78 | 622406 | 29486 | 1.05% |
| 2024-12-30 | 4.66 | 4.73 | 0.06 | 1.28% | 4.64 | 4.78 | 519365 | 24545 | 0.88% |
| 2024-12-27 | 4.62 | 4.67 | 0.04 | 0.86% | 4.55 | 4.72 | 702686 | 32640 | 1.19% |
| 2024-12-26 | 4.70 | 4.63 | -0.08 | -1.70% | 4.56 | 4.72 | 643440 | 29693 | 1.09% |
| 2024-12-25 | 4.65 | 4.71 | 0.05 | 1.07% | 4.62 | 4.72 | 517756 | 24273 | 0.87% |