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 | 4.65 | 4.65 | -0.03 | -0.64% | 4.62 | 4.70 | 155306 | 7216 | 0.61% |
| 2025-04-02 | 4.64 | 4.68 | 0.04 | 0.86% | 4.59 | 4.72 | 152165 | 7097 | 0.59% |
| 2025-04-01 | 4.57 | 4.64 | 0.08 | 1.75% | 4.54 | 4.70 | 224706 | 10412 | 0.88% |
| 2025-03-31 | 4.55 | 4.56 | 0.00 | 0.00% | 4.37 | 4.60 | 236386 | 10640 | 0.92% |
| 2025-03-28 | 4.55 | 4.56 | 0.00 | 0.00% | 4.50 | 4.62 | 158976 | 7241 | 0.62% |
| 2025-03-27 | 4.57 | 4.56 | -0.01 | -0.22% | 4.47 | 4.60 | 113412 | 5141 | 0.44% |
| 2025-03-26 | 4.57 | 4.57 | 0.02 | 0.44% | 4.51 | 4.60 | 149050 | 6795 | 0.58% |
| 2025-03-25 | 4.43 | 4.55 | 0.11 | 2.48% | 4.38 | 4.55 | 187178 | 8433 | 0.73% |
| 2025-03-24 | 4.48 | 4.44 | -0.04 | -0.89% | 4.36 | 4.51 | 192802 | 8548 | 0.75% |
| 2025-03-21 | 4.39 | 4.48 | 0.07 | 1.59% | 4.39 | 4.49 | 182617 | 8144 | 0.71% |
| 2025-03-20 | 4.37 | 4.41 | 0.03 | 0.68% | 4.36 | 4.44 | 96794 | 4267 | 0.38% |
| 2025-03-19 | 4.40 | 4.38 | -0.03 | -0.68% | 4.35 | 4.42 | 73007 | 3196 | 0.29% |
| 2025-03-18 | 4.44 | 4.41 | -0.02 | -0.45% | 4.39 | 4.46 | 62678 | 2761 | 0.24% |
| 2025-03-17 | 4.40 | 4.43 | 0.03 | 0.68% | 4.39 | 4.47 | 96691 | 4288 | 0.38% |
| 2025-03-14 | 4.34 | 4.40 | 0.07 | 1.62% | 4.28 | 4.40 | 97795 | 4273 | 0.38% |
| 2025-03-13 | 4.40 | 4.33 | -0.07 | -1.59% | 4.30 | 4.41 | 99039 | 4294 | 0.39% |
| 2025-03-12 | 4.38 | 4.40 | 0.01 | 0.23% | 4.37 | 4.42 | 79497 | 3492 | 0.31% |
| 2025-03-11 | 4.31 | 4.39 | 0.02 | 0.46% | 4.31 | 4.40 | 86502 | 3756 | 0.34% |
| 2025-03-10 | 4.40 | 4.37 | -0.04 | -0.91% | 4.35 | 4.44 | 103625 | 4548 | 0.40% |
| 2025-03-07 | 4.37 | 4.41 | 0.03 | 0.68% | 4.36 | 4.48 | 164225 | 7278 | 0.64% |
| 2025-03-06 | 4.39 | 4.38 | 0.04 | 0.92% | 4.31 | 4.41 | 102810 | 4487 | 0.40% |
| 2025-03-05 | 4.36 | 4.34 | 0.00 | 0.00% | 4.28 | 4.37 | 83328 | 3595 | 0.33% |
| 2025-03-04 | 4.37 | 4.34 | -0.01 | -0.23% | 4.31 | 4.37 | 82473 | 3576 | 0.32% |
| 2025-03-03 | 4.41 | 4.35 | 0.01 | 0.23% | 4.34 | 4.45 | 128651 | 5652 | 0.50% |
| 2025-02-28 | 4.38 | 4.34 | -0.04 | -0.91% | 4.31 | 4.41 | 102821 | 4472 | 0.40% |
| 2025-02-27 | 4.43 | 4.38 | -0.01 | -0.23% | 4.33 | 4.48 | 120284 | 5293 | 0.47% |
| 2025-02-26 | 4.36 | 4.39 | 0.02 | 0.46% | 4.36 | 4.44 | 118943 | 5222 | 0.46% |
| 2025-02-25 | 4.48 | 4.37 | -0.05 | -1.13% | 4.35 | 4.57 | 218886 | 9747 | 0.86% |
| 2025-02-24 | 4.26 | 4.42 | 0.16 | 3.76% | 4.26 | 4.42 | 232905 | 10188 | 0.91% |
| 2025-02-21 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.32 | 98945 | 4223 | 0.39% |
| 2025-02-20 | 4.40 | 4.30 | -0.10 | -2.27% | 4.27 | 4.40 | 160217 | 6892 | 0.63% |
| 2025-02-19 | 4.31 | 4.40 | 0.11 | 2.56% | 4.30 | 4.40 | 133774 | 5847 | 0.52% |
| 2025-02-18 | 4.36 | 4.29 | -0.07 | -1.61% | 4.28 | 4.40 | 94802 | 4120 | 0.37% |
| 2025-02-17 | 4.33 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 113214 | 4916 | 0.44% |
| 2025-02-14 | 4.39 | 4.31 | -0.04 | -0.92% | 4.27 | 4.40 | 108737 | 4697 | 0.42% |
| 2025-02-13 | 4.32 | 4.35 | 0.03 | 0.69% | 4.31 | 4.40 | 103872 | 4525 | 0.41% |
| 2025-02-12 | 4.29 | 4.32 | 0.01 | 0.23% | 4.26 | 4.35 | 83860 | 3613 | 0.33% |
| 2025-02-11 | 4.39 | 4.31 | -0.05 | -1.15% | 4.24 | 4.40 | 111779 | 4792 | 0.44% |
| 2025-02-10 | 4.30 | 4.36 | 0.08 | 1.87% | 4.29 | 4.37 | 98540 | 4274 | 0.38% |
| 2025-02-07 | 4.26 | 4.28 | 0.04 | 0.94% | 4.23 | 4.31 | 99688 | 4258 | 0.39% |
| 2025-02-06 | 4.20 | 4.24 | 0.03 | 0.71% | 4.14 | 4.25 | 83348 | 3498 | 0.33% |
| 2025-02-05 | 4.21 | 4.21 | 0.03 | 0.72% | 4.16 | 4.25 | 82745 | 3479 | 0.32% |
| 2025-01-27 | 4.22 | 4.18 | -0.02 | -0.48% | 4.18 | 4.30 | 99381 | 4208 | 0.39% |
| 2025-01-24 | 4.17 | 4.20 | 0.03 | 0.72% | 4.13 | 4.22 | 75809 | 3168 | 0.30% |
| 2025-01-23 | 4.18 | 4.17 | 0.01 | 0.24% | 4.17 | 4.27 | 78345 | 3306 | 0.31% |
| 2025-01-22 | 4.19 | 4.16 | -0.03 | -0.72% | 4.12 | 4.19 | 67905 | 2817 | 0.27% |
| 2025-01-21 | 4.29 | 4.19 | -0.10 | -2.33% | 4.17 | 4.31 | 69073 | 2909 | 0.27% |
| 2025-01-20 | 4.32 | 4.29 | -0.01 | -0.23% | 4.25 | 4.33 | 80406 | 3449 | 0.31% |
| 2025-01-17 | 4.25 | 4.30 | 0.04 | 0.94% | 4.20 | 4.31 | 85765 | 3659 | 0.34% |
| 2025-01-16 | 4.21 | 4.26 | 0.06 | 1.43% | 4.20 | 4.30 | 75554 | 3217 | 0.30% |
| 2025-01-15 | 4.23 | 4.20 | -0.04 | -0.94% | 4.15 | 4.24 | 80951 | 3390 | 0.32% |
| 2025-01-14 | 4.13 | 4.24 | 0.12 | 2.91% | 4.12 | 4.24 | 81369 | 3407 | 0.32% |
| 2025-01-13 | 4.07 | 4.12 | 0.04 | 0.98% | 4.02 | 4.13 | 71733 | 2932 | 0.28% |
| 2025-01-10 | 4.15 | 4.08 | -0.07 | -1.69% | 4.07 | 4.19 | 73045 | 3016 | 0.29% |
| 2025-01-09 | 4.22 | 4.15 | -0.08 | -1.89% | 4.14 | 4.22 | 79303 | 3308 | 0.31% |
| 2025-01-08 | 4.23 | 4.23 | 0.00 | 0.00% | 4.12 | 4.24 | 91702 | 3837 | 0.36% |
| 2025-01-07 | 4.20 | 4.23 | 0.04 | 0.95% | 4.16 | 4.24 | 64883 | 2724 | 0.25% |
| 2025-01-06 | 4.18 | 4.19 | 0.02 | 0.48% | 4.06 | 4.21 | 83412 | 3472 | 0.33% |
| 2025-01-03 | 4.30 | 4.17 | -0.10 | -2.34% | 4.15 | 4.33 | 91929 | 3893 | 0.36% |
| 2025-01-02 | 4.40 | 4.27 | -0.14 | -3.17% | 4.25 | 4.43 | 104980 | 4565 | 0.41% |
| 2024-12-31 | 4.48 | 4.41 | -0.07 | -1.56% | 4.40 | 4.52 | 79799 | 3547 | 0.31% |
| 2024-12-30 | 4.59 | 4.48 | -0.09 | -1.97% | 4.45 | 4.62 | 94902 | 4259 | 0.37% |
| 2024-12-27 | 4.46 | 4.57 | 0.11 | 2.47% | 4.43 | 4.63 | 118385 | 5410 | 0.46% |
| 2024-12-26 | 4.49 | 4.46 | -0.03 | -0.67% | 4.45 | 4.50 | 64531 | 2888 | 0.25% |