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 | 4.22 | 4.24 | 0.00 | 0.00% | 4.21 | 4.25 | 752380 | 31853 | 0.33% |
| 2025-04-02 | 4.25 | 4.24 | -0.02 | -0.47% | 4.22 | 4.26 | 542482 | 23027 | 0.24% |
| 2025-04-01 | 4.24 | 4.26 | 0.03 | 0.71% | 4.24 | 4.29 | 894013 | 38076 | 0.39% |
| 2025-03-31 | 4.28 | 4.23 | -0.08 | -1.86% | 4.21 | 4.30 | 1148297 | 48724 | 0.50% |
| 2025-03-28 | 4.36 | 4.31 | -0.06 | -1.37% | 4.29 | 4.38 | 1219936 | 52686 | 0.54% |
| 2025-03-27 | 4.43 | 4.37 | -0.08 | -1.80% | 4.35 | 4.44 | 1414974 | 61946 | 0.62% |
| 2025-03-26 | 4.45 | 4.45 | -0.03 | -0.67% | 4.42 | 4.50 | 1617726 | 71974 | 0.71% |
| 2025-03-25 | 4.50 | 4.48 | -0.06 | -1.32% | 4.45 | 4.58 | 2145428 | 96513 | 0.94% |
| 2025-03-24 | 4.59 | 4.54 | 0.03 | 0.67% | 4.44 | 4.62 | 3098224 | 139555 | 1.36% |
| 2025-03-21 | 4.37 | 4.51 | 0.13 | 2.97% | 4.36 | 4.60 | 4213906 | 190238 | 1.85% |
| 2025-03-20 | 4.31 | 4.38 | 0.07 | 1.62% | 4.28 | 4.41 | 1713514 | 74791 | 0.75% |
| 2025-03-19 | 4.35 | 4.31 | -0.04 | -0.92% | 4.30 | 4.36 | 869407 | 37547 | 0.38% |
| 2025-03-18 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.39 | 1194929 | 52006 | 0.52% |
| 2025-03-17 | 4.34 | 4.39 | 0.07 | 1.62% | 4.34 | 4.49 | 2540930 | 112114 | 1.11% |
| 2025-03-14 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.34 | 1434616 | 61722 | 0.63% |
| 2025-03-13 | 4.24 | 4.29 | 0.04 | 0.94% | 4.21 | 4.33 | 1308722 | 55724 | 0.57% |
| 2025-03-12 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.29 | 787980 | 33547 | 0.35% |
| 2025-03-11 | 4.24 | 4.27 | 0.01 | 0.23% | 4.21 | 4.28 | 980409 | 41681 | 0.43% |
| 2025-03-10 | 4.23 | 4.26 | 0.03 | 0.71% | 4.23 | 4.28 | 1238832 | 52775 | 0.54% |
| 2025-03-07 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.29 | 1316609 | 55821 | 0.58% |
| 2025-03-06 | 4.19 | 4.21 | 0.03 | 0.72% | 4.16 | 4.22 | 967101 | 40621 | 0.42% |
| 2025-03-05 | 4.21 | 4.18 | -0.05 | -1.18% | 4.16 | 4.24 | 958966 | 40099 | 0.42% |
| 2025-03-04 | 4.15 | 4.23 | 0.07 | 1.68% | 4.15 | 4.24 | 1265764 | 53201 | 0.56% |
| 2025-03-03 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.21 | 1130232 | 47218 | 0.50% |
| 2025-02-28 | 4.22 | 4.20 | -0.04 | -0.94% | 4.19 | 4.25 | 1164552 | 49169 | 0.51% |
| 2025-02-27 | 4.22 | 4.24 | 0.01 | 0.24% | 4.20 | 4.25 | 1046240 | 44199 | 0.46% |
| 2025-02-26 | 4.24 | 4.23 | -0.02 | -0.47% | 4.20 | 4.26 | 1234524 | 52106 | 0.54% |
| 2025-02-25 | 4.27 | 4.25 | -0.04 | -0.93% | 4.23 | 4.27 | 858714 | 36458 | 0.38% |
| 2025-02-24 | 4.29 | 4.29 | -0.02 | -0.46% | 4.25 | 4.31 | 1352164 | 57801 | 0.59% |
| 2025-02-21 | 4.27 | 4.31 | 0.02 | 0.47% | 4.26 | 4.32 | 1317060 | 56588 | 0.58% |
| 2025-02-20 | 4.38 | 4.29 | -0.10 | -2.28% | 4.27 | 4.38 | 2008158 | 86393 | 0.88% |
| 2025-02-19 | 4.40 | 4.39 | -0.07 | -1.57% | 4.35 | 4.45 | 2123297 | 93084 | 0.93% |
| 2025-02-18 | 4.54 | 4.46 | -0.09 | -1.98% | 4.43 | 4.55 | 1048511 | 47068 | 0.46% |
| 2025-02-17 | 4.50 | 4.55 | 0.05 | 1.11% | 4.47 | 4.55 | 1236579 | 55864 | 0.54% |
| 2025-02-14 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.54 | 940697 | 42332 | 0.41% |
| 2025-02-13 | 4.51 | 4.51 | -0.01 | -0.22% | 4.50 | 4.55 | 984023 | 44520 | 0.43% |
| 2025-02-12 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.55 | 821538 | 37131 | 0.36% |
| 2025-02-11 | 4.58 | 4.53 | -0.05 | -1.09% | 4.52 | 4.59 | 690609 | 31328 | 0.30% |
| 2025-02-10 | 4.58 | 4.58 | -0.01 | -0.22% | 4.57 | 4.61 | 965481 | 44283 | 0.42% |
| 2025-02-07 | 4.59 | 4.59 | 0.00 | 0.00% | 4.55 | 4.62 | 1165428 | 53417 | 0.51% |
| 2025-02-06 | 4.56 | 4.59 | 0.02 | 0.44% | 4.52 | 4.60 | 819610 | 37398 | 0.36% |
| 2025-02-05 | 4.57 | 4.57 | 0.01 | 0.22% | 4.52 | 4.58 | 634496 | 28825 | 0.28% |
| 2025-01-27 | 4.58 | 4.56 | 0.00 | 0.00% | 4.55 | 4.64 | 855940 | 39266 | 0.38% |
| 2025-01-24 | 4.47 | 4.56 | 0.07 | 1.56% | 4.46 | 4.56 | 939356 | 42572 | 0.41% |
| 2025-01-23 | 4.49 | 4.49 | 0.02 | 0.45% | 4.48 | 4.53 | 705832 | 31811 | 0.31% |
| 2025-01-22 | 4.47 | 4.47 | -0.01 | -0.22% | 4.44 | 4.48 | 541292 | 24132 | 0.24% |
| 2025-01-21 | 4.53 | 4.48 | -0.04 | -0.88% | 4.46 | 4.53 | 515795 | 23116 | 0.23% |
| 2025-01-20 | 4.49 | 4.52 | 0.04 | 0.89% | 4.49 | 4.53 | 714150 | 32222 | 0.31% |
| 2025-01-17 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 632398 | 28337 | 0.28% |
| 2025-01-16 | 4.44 | 4.50 | 0.07 | 1.58% | 4.42 | 4.53 | 1043476 | 46736 | 0.46% |
| 2025-01-15 | 4.49 | 4.43 | -0.08 | -1.77% | 4.42 | 4.49 | 699750 | 31145 | 0.31% |
| 2025-01-14 | 4.39 | 4.51 | 0.11 | 2.50% | 4.38 | 4.51 | 878307 | 39207 | 0.39% |
| 2025-01-13 | 4.37 | 4.40 | -0.02 | -0.45% | 4.34 | 4.42 | 681592 | 29854 | 0.30% |
| 2025-01-10 | 4.47 | 4.42 | -0.07 | -1.56% | 4.42 | 4.48 | 788376 | 35074 | 0.35% |
| 2025-01-09 | 4.55 | 4.49 | -0.06 | -1.32% | 4.47 | 4.55 | 866236 | 38949 | 0.38% |
| 2025-01-08 | 4.60 | 4.55 | 0.06 | 1.34% | 4.45 | 4.62 | 1656566 | 75346 | 0.73% |
| 2025-01-07 | 4.45 | 4.49 | 0.03 | 0.67% | 4.43 | 4.49 | 692579 | 30905 | 0.30% |
| 2025-01-06 | 4.51 | 4.46 | -0.06 | -1.33% | 4.42 | 4.52 | 1011578 | 45234 | 0.44% |
| 2025-01-03 | 4.61 | 4.52 | -0.10 | -2.16% | 4.50 | 4.63 | 1032394 | 47072 | 0.45% |
| 2025-01-02 | 4.80 | 4.62 | -0.19 | -3.95% | 4.56 | 4.80 | 1913273 | 89387 | 0.84% |
| 2024-12-31 | 4.86 | 4.81 | -0.05 | -1.03% | 4.80 | 4.89 | 1125826 | 54648 | 0.49% |
| 2024-12-30 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.91 | 908476 | 44223 | 0.40% |
| 2024-12-27 | 4.79 | 4.87 | 0.08 | 1.67% | 4.78 | 4.89 | 1645158 | 79932 | 0.72% |
| 2024-12-26 | 4.84 | 4.79 | -0.05 | -1.03% | 4.78 | 4.85 | 978376 | 47080 | 0.43% |