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 | 4.50 | 4.55 | 0.01 | 0.22% | 4.49 | 4.59 | 86869 | 3945 | 0.76% |
| 2025-04-02 | 4.60 | 4.54 | -0.07 | -1.52% | 4.52 | 4.63 | 116893 | 5347 | 1.02% |
| 2025-04-01 | 4.56 | 4.61 | 0.04 | 0.88% | 4.55 | 4.66 | 100889 | 4657 | 0.88% |
| 2025-03-31 | 4.64 | 4.57 | -0.10 | -2.14% | 4.49 | 4.66 | 118661 | 5416 | 1.04% |
| 2025-03-28 | 4.72 | 4.67 | -0.07 | -1.48% | 4.64 | 4.74 | 97140 | 4545 | 0.85% |
| 2025-03-27 | 4.80 | 4.74 | -0.09 | -1.86% | 4.68 | 4.82 | 138059 | 6533 | 1.21% |
| 2025-03-26 | 4.80 | 4.83 | 0.00 | 0.00% | 4.75 | 4.85 | 220190 | 10592 | 1.93% |
| 2025-03-25 | 4.70 | 4.83 | 0.15 | 3.21% | 4.69 | 4.93 | 310534 | 14997 | 2.72% |
| 2025-03-24 | 4.80 | 4.68 | -0.10 | -2.09% | 4.58 | 4.82 | 177374 | 8311 | 1.55% |
| 2025-03-21 | 4.71 | 4.78 | 0.03 | 0.63% | 4.71 | 4.83 | 163008 | 7789 | 1.43% |
| 2025-03-20 | 4.70 | 4.75 | 0.06 | 1.28% | 4.67 | 4.78 | 141004 | 6681 | 1.23% |
| 2025-03-19 | 4.68 | 4.69 | 0.02 | 0.43% | 4.64 | 4.75 | 121723 | 5717 | 1.07% |
| 2025-03-18 | 4.68 | 4.67 | 0.01 | 0.21% | 4.63 | 4.69 | 75053 | 3497 | 0.66% |
| 2025-03-17 | 4.66 | 4.66 | 0.02 | 0.43% | 4.64 | 4.70 | 116710 | 5448 | 1.02% |
| 2025-03-14 | 4.61 | 4.64 | 0.02 | 0.43% | 4.56 | 4.65 | 112806 | 5196 | 0.99% |
| 2025-03-13 | 4.63 | 4.62 | -0.02 | -0.43% | 4.56 | 4.68 | 112209 | 5179 | 0.98% |
| 2025-03-12 | 4.61 | 4.64 | 0.05 | 1.09% | 4.58 | 4.68 | 147898 | 6846 | 1.29% |
| 2025-03-11 | 4.52 | 4.59 | 0.05 | 1.10% | 4.49 | 4.59 | 109012 | 4960 | 0.95% |
| 2025-03-10 | 4.49 | 4.54 | 0.04 | 0.89% | 4.49 | 4.57 | 102238 | 4634 | 0.90% |
| 2025-03-07 | 4.56 | 4.50 | -0.06 | -1.32% | 4.46 | 4.56 | 110930 | 5003 | 0.97% |
| 2025-03-06 | 4.48 | 4.56 | 0.09 | 2.01% | 4.47 | 4.58 | 136709 | 6194 | 1.20% |
| 2025-03-05 | 4.49 | 4.47 | -0.02 | -0.45% | 4.42 | 4.50 | 67971 | 3028 | 0.60% |
| 2025-03-04 | 4.40 | 4.49 | 0.05 | 1.13% | 4.39 | 4.50 | 83814 | 3747 | 0.73% |
| 2025-03-03 | 4.39 | 4.44 | 0.05 | 1.14% | 4.39 | 4.49 | 81865 | 3649 | 0.72% |
| 2025-02-28 | 4.45 | 4.39 | -0.09 | -2.01% | 4.37 | 4.48 | 97234 | 4297 | 0.85% |
| 2025-02-27 | 4.50 | 4.48 | -0.01 | -0.22% | 4.42 | 4.52 | 82018 | 3660 | 0.72% |
| 2025-02-26 | 4.46 | 4.49 | 0.03 | 0.67% | 4.46 | 4.50 | 77296 | 3464 | 0.68% |
| 2025-02-25 | 4.46 | 4.46 | -0.02 | -0.45% | 4.42 | 4.49 | 60992 | 2720 | 0.53% |
| 2025-02-24 | 4.50 | 4.48 | -0.02 | -0.44% | 4.45 | 4.52 | 93547 | 4185 | 0.82% |
| 2025-02-21 | 4.54 | 4.50 | -0.02 | -0.44% | 4.45 | 4.55 | 113284 | 5085 | 0.99% |
| 2025-02-20 | 4.44 | 4.52 | 0.05 | 1.12% | 4.44 | 4.54 | 118385 | 5314 | 1.04% |
| 2025-02-19 | 4.39 | 4.47 | 0.08 | 1.82% | 4.38 | 4.51 | 97192 | 4330 | 0.85% |
| 2025-02-18 | 4.45 | 4.39 | -0.07 | -1.57% | 4.38 | 4.51 | 114560 | 5098 | 1.00% |
| 2025-02-17 | 4.40 | 4.46 | 0.10 | 2.29% | 4.37 | 4.47 | 119795 | 5298 | 1.05% |
| 2025-02-14 | 4.42 | 4.36 | -0.04 | -0.91% | 4.35 | 4.43 | 87210 | 3823 | 0.76% |
| 2025-02-13 | 4.46 | 4.40 | -0.05 | -1.12% | 4.39 | 4.46 | 76518 | 3389 | 0.67% |
| 2025-02-12 | 4.44 | 4.45 | 0.01 | 0.23% | 4.42 | 4.47 | 69407 | 3083 | 0.61% |
| 2025-02-11 | 4.48 | 4.44 | -0.03 | -0.67% | 4.39 | 4.49 | 81267 | 3597 | 0.71% |
| 2025-02-10 | 4.47 | 4.47 | 0.02 | 0.45% | 4.43 | 4.49 | 88378 | 3938 | 0.77% |
| 2025-02-07 | 4.36 | 4.45 | 0.07 | 1.60% | 4.36 | 4.49 | 103276 | 4572 | 0.90% |
| 2025-02-06 | 4.26 | 4.38 | 0.08 | 1.86% | 4.26 | 4.38 | 95007 | 4117 | 0.83% |
| 2025-02-05 | 4.26 | 4.30 | 0.04 | 0.94% | 4.24 | 4.31 | 83368 | 3573 | 0.73% |
| 2025-01-27 | 4.27 | 4.26 | 0.00 | 0.00% | 4.26 | 4.36 | 89708 | 3873 | 0.79% |
| 2025-01-24 | 4.25 | 4.26 | -0.01 | -0.23% | 4.21 | 4.29 | 83657 | 3554 | 0.73% |
| 2025-01-23 | 4.32 | 4.27 | -0.02 | -0.47% | 4.26 | 4.37 | 66813 | 2884 | 0.58% |
| 2025-01-22 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.34 | 55892 | 2402 | 0.49% |
| 2025-01-21 | 4.35 | 4.31 | -0.04 | -0.92% | 4.27 | 4.38 | 72286 | 3115 | 0.63% |
| 2025-01-20 | 4.28 | 4.35 | 0.10 | 2.35% | 4.24 | 4.38 | 98437 | 4259 | 0.86% |
| 2025-01-17 | 4.23 | 4.25 | 0.02 | 0.47% | 4.18 | 4.27 | 56177 | 2376 | 0.49% |
| 2025-01-16 | 4.25 | 4.23 | 0.01 | 0.24% | 4.18 | 4.31 | 73300 | 3105 | 0.64% |
| 2025-01-15 | 4.26 | 4.22 | -0.02 | -0.47% | 4.17 | 4.26 | 69358 | 2920 | 0.61% |
| 2025-01-14 | 4.14 | 4.24 | 0.14 | 3.41% | 4.13 | 4.25 | 92513 | 3886 | 0.81% |
| 2025-01-13 | 4.09 | 4.10 | -0.01 | -0.24% | 4.01 | 4.13 | 67484 | 2749 | 0.59% |
| 2025-01-10 | 4.28 | 4.11 | -0.11 | -2.61% | 4.11 | 4.28 | 78330 | 3273 | 0.69% |
| 2025-01-09 | 4.25 | 4.22 | -0.04 | -0.94% | 4.21 | 4.30 | 57651 | 2452 | 0.50% |
| 2025-01-08 | 4.28 | 4.26 | -0.02 | -0.47% | 4.13 | 4.30 | 95012 | 4012 | 0.83% |
| 2025-01-07 | 4.21 | 4.28 | 0.04 | 0.94% | 4.18 | 4.30 | 77966 | 3305 | 0.68% |
| 2025-01-06 | 4.10 | 4.24 | 0.00 | 0.00% | 4.03 | 4.28 | 142426 | 5926 | 1.25% |
| 2025-01-03 | 4.39 | 4.24 | -0.15 | -3.42% | 4.22 | 4.43 | 107608 | 4646 | 0.94% |
| 2025-01-02 | 4.53 | 4.39 | -0.11 | -2.44% | 4.34 | 4.54 | 94992 | 4210 | 0.83% |
| 2024-12-31 | 4.63 | 4.50 | -0.12 | -2.60% | 4.48 | 4.65 | 98866 | 4487 | 0.87% |
| 2024-12-30 | 4.70 | 4.62 | -0.09 | -1.91% | 4.60 | 4.74 | 82997 | 3850 | 0.73% |
| 2024-12-27 | 4.59 | 4.71 | 0.14 | 3.06% | 4.56 | 4.73 | 106128 | 4973 | 0.93% |
| 2024-12-26 | 4.55 | 4.57 | 0.01 | 0.22% | 4.53 | 4.62 | 57188 | 2625 | 0.50% |