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 | 4.16 | 4.19 | 0.00 | 0.00% | 4.15 | 4.25 | 1243441 | 52322 | 1.43% |
| 2025-04-02 | 4.19 | 4.19 | -0.01 | -0.24% | 4.19 | 4.23 | 928477 | 39053 | 1.07% |
| 2025-04-01 | 4.23 | 4.20 | -0.02 | -0.47% | 4.19 | 4.24 | 1165615 | 49150 | 1.35% |
| 2025-03-31 | 4.25 | 4.22 | -0.04 | -0.94% | 4.21 | 4.29 | 1337440 | 56738 | 1.54% |
| 2025-03-28 | 4.27 | 4.26 | -0.01 | -0.23% | 4.24 | 4.29 | 1278703 | 54565 | 1.48% |
| 2025-03-27 | 4.28 | 4.27 | -0.01 | -0.23% | 4.23 | 4.31 | 1250541 | 53441 | 1.44% |
| 2025-03-26 | 4.28 | 4.28 | 0.00 | 0.00% | 4.27 | 4.32 | 1047395 | 44947 | 1.21% |
| 2025-03-25 | 4.33 | 4.28 | -0.03 | -0.70% | 4.26 | 4.33 | 1144744 | 49097 | 1.32% |
| 2025-03-24 | 4.37 | 4.31 | -0.06 | -1.37% | 4.27 | 4.38 | 1729522 | 74500 | 2.00% |
| 2025-03-21 | 4.44 | 4.37 | -0.08 | -1.80% | 4.36 | 4.47 | 2006722 | 88375 | 2.32% |
| 2025-03-20 | 4.46 | 4.45 | -0.01 | -0.22% | 4.44 | 4.49 | 1446008 | 64590 | 1.67% |
| 2025-03-19 | 4.47 | 4.46 | -0.03 | -0.67% | 4.45 | 4.51 | 1781014 | 79625 | 2.06% |
| 2025-03-18 | 4.52 | 4.49 | -0.02 | -0.44% | 4.47 | 4.54 | 1828634 | 82151 | 2.11% |
| 2025-03-17 | 4.53 | 4.51 | -0.05 | -1.10% | 4.50 | 4.55 | 2542727 | 114804 | 2.93% |
| 2025-03-14 | 4.45 | 4.56 | 0.13 | 2.93% | 4.42 | 4.65 | 5221638 | 237239 | 6.03% |
| 2025-03-13 | 4.46 | 4.43 | -0.06 | -1.34% | 4.39 | 4.52 | 2224011 | 98664 | 2.57% |
| 2025-03-12 | 4.50 | 4.49 | 0.02 | 0.45% | 4.48 | 4.59 | 2854453 | 128933 | 3.29% |
| 2025-03-11 | 4.40 | 4.47 | 0.02 | 0.45% | 4.39 | 4.49 | 1810401 | 80631 | 2.09% |
| 2025-03-10 | 4.48 | 4.45 | -0.04 | -0.89% | 4.42 | 4.49 | 1729998 | 77012 | 2.00% |
| 2025-03-07 | 4.56 | 4.49 | -0.11 | -2.39% | 4.48 | 4.57 | 2803738 | 126814 | 3.24% |
| 2025-03-06 | 4.51 | 4.60 | 0.12 | 2.68% | 4.51 | 4.66 | 4460206 | 204765 | 5.15% |
| 2025-03-05 | 4.48 | 4.48 | -0.02 | -0.44% | 4.43 | 4.52 | 2785740 | 124481 | 3.21% |
| 2025-03-04 | 4.36 | 4.50 | 0.10 | 2.27% | 4.35 | 4.59 | 3696412 | 165844 | 4.27% |
| 2025-03-03 | 4.55 | 4.40 | -0.13 | -2.87% | 4.35 | 4.58 | 3936475 | 174674 | 4.54% |
| 2025-02-28 | 4.67 | 4.53 | -0.19 | -4.03% | 4.50 | 4.78 | 4385186 | 205657 | 5.06% |
| 2025-02-27 | 4.74 | 4.72 | -0.08 | -1.67% | 4.64 | 4.78 | 4689931 | 220523 | 5.41% |
| 2025-02-26 | 4.69 | 4.80 | 0.14 | 3.00% | 4.63 | 4.80 | 5100888 | 240265 | 5.89% |
| 2025-02-25 | 4.65 | 4.66 | -0.07 | -1.48% | 4.63 | 4.73 | 3172385 | 148242 | 3.66% |
| 2025-02-24 | 4.76 | 4.73 | -0.08 | -1.66% | 4.70 | 4.85 | 4692522 | 223358 | 5.42% |
| 2025-02-21 | 4.72 | 4.81 | 0.10 | 2.12% | 4.64 | 4.85 | 6840326 | 326114 | 7.89% |
| 2025-02-20 | 4.70 | 4.71 | -0.03 | -0.63% | 4.67 | 4.74 | 3521930 | 165592 | 4.06% |
| 2025-02-19 | 4.66 | 4.74 | 0.05 | 1.07% | 4.65 | 4.78 | 5416408 | 255333 | 6.25% |
| 2025-02-18 | 4.71 | 4.69 | -0.09 | -1.88% | 4.62 | 4.90 | 7264728 | 344466 | 8.38% |
| 2025-02-17 | 4.93 | 4.78 | -0.06 | -1.24% | 4.73 | 4.95 | 6762926 | 325519 | 7.80% |
| 2025-02-14 | 4.83 | 4.84 | -0.17 | -3.39% | 4.75 | 4.91 | 9829572 | 474209 | 11.34% |
| 2025-02-13 | 4.80 | 5.01 | 0.24 | 5.03% | 4.72 | 5.25 | 18219178 | 905159 | 21.02% |
| 2025-02-12 | 4.33 | 4.77 | 0.43 | 9.91% | 4.32 | 4.77 | 6391906 | 289138 | 7.38% |
| 2025-02-11 | 4.40 | 4.34 | -0.06 | -1.36% | 4.29 | 4.41 | 2497973 | 108181 | 2.88% |
| 2025-02-10 | 4.37 | 4.40 | 0.04 | 0.92% | 4.34 | 4.43 | 3112273 | 136419 | 3.59% |
| 2025-02-07 | 4.23 | 4.36 | 0.13 | 3.07% | 4.22 | 4.46 | 5286015 | 229721 | 6.10% |
| 2025-02-06 | 4.12 | 4.23 | 0.10 | 2.42% | 4.09 | 4.24 | 2882340 | 120591 | 3.33% |
| 2025-02-05 | 4.12 | 4.13 | 0.04 | 0.98% | 4.08 | 4.16 | 2196785 | 90648 | 2.54% |
| 2025-01-27 | 4.27 | 4.09 | -0.18 | -4.22% | 4.09 | 4.29 | 2893228 | 120500 | 3.34% |
| 2025-01-24 | 4.23 | 4.27 | 0.01 | 0.23% | 4.21 | 4.32 | 3303574 | 141170 | 3.81% |
| 2025-01-23 | 4.31 | 4.26 | 0.06 | 1.43% | 4.25 | 4.53 | 6564740 | 286796 | 7.58% |
| 2025-01-22 | 4.22 | 4.20 | -0.03 | -0.71% | 4.18 | 4.26 | 1870696 | 78781 | 2.16% |
| 2025-01-21 | 4.27 | 4.23 | 0.00 | 0.00% | 4.18 | 4.28 | 1936803 | 81803 | 2.24% |
| 2025-01-20 | 4.28 | 4.23 | -0.01 | -0.24% | 4.22 | 4.30 | 2254697 | 95904 | 2.60% |
| 2025-01-17 | 4.22 | 4.24 | 0.00 | 0.00% | 4.21 | 4.30 | 2590197 | 110241 | 2.99% |
| 2025-01-16 | 4.27 | 4.24 | 0.00 | 0.00% | 4.19 | 4.35 | 2882318 | 122803 | 3.33% |
| 2025-01-15 | 4.28 | 4.24 | -0.09 | -2.08% | 4.22 | 4.33 | 2888145 | 122829 | 3.33% |
| 2025-01-14 | 4.10 | 4.33 | 0.24 | 5.87% | 4.09 | 4.35 | 5119690 | 217633 | 5.91% |
| 2025-01-13 | 4.00 | 4.09 | 0.02 | 0.49% | 3.99 | 4.12 | 2035132 | 82758 | 2.35% |
| 2025-01-10 | 4.19 | 4.07 | -0.12 | -2.86% | 4.07 | 4.24 | 2676989 | 111116 | 3.09% |
| 2025-01-09 | 4.13 | 4.19 | 0.05 | 1.21% | 4.12 | 4.35 | 4375246 | 185651 | 5.05% |
| 2025-01-08 | 4.12 | 4.14 | -0.05 | -1.19% | 4.00 | 4.20 | 4280068 | 175515 | 4.94% |
| 2025-01-07 | 4.00 | 4.19 | 0.21 | 5.28% | 3.99 | 4.27 | 4949396 | 204329 | 5.71% |
| 2025-01-06 | 4.02 | 3.98 | -0.08 | -1.97% | 3.96 | 4.08 | 2450075 | 98113 | 2.83% |
| 2025-01-03 | 4.28 | 4.06 | -0.23 | -5.36% | 4.03 | 4.31 | 3414741 | 141062 | 3.94% |
| 2025-01-02 | 4.46 | 4.29 | -0.19 | -4.24% | 4.23 | 4.48 | 3327642 | 145056 | 3.84% |
| 2024-12-31 | 4.73 | 4.48 | -0.24 | -5.08% | 4.48 | 4.74 | 2970337 | 136205 | 3.43% |
| 2024-12-30 | 4.72 | 4.72 | -0.01 | -0.21% | 4.67 | 4.74 | 1935696 | 90960 | 2.23% |
| 2024-12-27 | 4.71 | 4.73 | 0.00 | 0.00% | 4.71 | 4.82 | 2834977 | 134978 | 3.27% |
| 2024-12-26 | 4.61 | 4.73 | 0.11 | 2.38% | 4.60 | 4.83 | 2907298 | 137657 | 3.35% |