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 | 4.59 | 4.60 | -0.03 | -0.65% | 4.53 | 4.66 | 73941 | 3399 | 1.09% |
| 2025-04-02 | 4.62 | 4.63 | 0.02 | 0.43% | 4.57 | 4.66 | 82864 | 3831 | 1.22% |
| 2025-04-01 | 4.55 | 4.61 | 0.09 | 1.99% | 4.52 | 4.70 | 105519 | 4881 | 1.56% |
| 2025-03-31 | 4.57 | 4.52 | -0.08 | -1.74% | 4.46 | 4.59 | 101870 | 4601 | 1.51% |
| 2025-03-28 | 4.79 | 4.60 | -0.22 | -4.56% | 4.59 | 4.81 | 150138 | 6994 | 2.22% |
| 2025-03-27 | 4.75 | 4.82 | 0.05 | 1.05% | 4.71 | 4.90 | 115846 | 5576 | 1.71% |
| 2025-03-26 | 4.65 | 4.77 | 0.09 | 1.92% | 4.65 | 4.80 | 101954 | 4848 | 1.51% |
| 2025-03-25 | 4.62 | 4.68 | 0.05 | 1.08% | 4.55 | 4.70 | 99141 | 4588 | 1.46% |
| 2025-03-24 | 4.75 | 4.63 | -0.10 | -2.11% | 4.54 | 4.75 | 124800 | 5791 | 1.84% |
| 2025-03-21 | 4.81 | 4.73 | -0.10 | -2.07% | 4.70 | 4.82 | 91667 | 4354 | 1.35% |
| 2025-03-20 | 4.81 | 4.83 | 0.03 | 0.63% | 4.79 | 4.86 | 86401 | 4172 | 1.28% |
| 2025-03-19 | 4.81 | 4.80 | -0.04 | -0.83% | 4.76 | 4.85 | 78379 | 3757 | 1.16% |
| 2025-03-18 | 4.79 | 4.84 | 0.06 | 1.26% | 4.76 | 4.86 | 83085 | 3996 | 1.23% |
| 2025-03-17 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.80 | 76026 | 3630 | 1.12% |
| 2025-03-14 | 4.68 | 4.77 | 0.07 | 1.49% | 4.64 | 4.77 | 93395 | 4408 | 1.38% |
| 2025-03-13 | 4.74 | 4.70 | -0.04 | -0.84% | 4.60 | 4.74 | 119785 | 5580 | 1.77% |
| 2025-03-12 | 4.78 | 4.74 | -0.05 | -1.04% | 4.73 | 4.81 | 85493 | 4065 | 1.26% |
| 2025-03-11 | 4.76 | 4.79 | 0.00 | 0.00% | 4.72 | 4.79 | 75801 | 3603 | 1.12% |
| 2025-03-10 | 4.84 | 4.79 | -0.05 | -1.03% | 4.76 | 4.88 | 97142 | 4670 | 1.44% |
| 2025-03-07 | 4.86 | 4.84 | -0.04 | -0.82% | 4.81 | 4.90 | 101881 | 4939 | 1.51% |
| 2025-03-06 | 4.82 | 4.88 | 0.05 | 1.04% | 4.82 | 4.89 | 95977 | 4666 | 1.42% |
| 2025-03-05 | 4.84 | 4.83 | -0.03 | -0.62% | 4.74 | 4.88 | 105703 | 5062 | 1.56% |
| 2025-03-04 | 4.80 | 4.86 | 0.03 | 0.62% | 4.79 | 4.87 | 96600 | 4672 | 1.43% |
| 2025-03-03 | 4.82 | 4.83 | 0.03 | 0.63% | 4.79 | 4.93 | 145475 | 7063 | 2.15% |
| 2025-02-28 | 4.96 | 4.80 | -0.16 | -3.23% | 4.77 | 5.01 | 173809 | 8440 | 2.57% |
| 2025-02-27 | 5.01 | 4.96 | -0.05 | -1.00% | 4.86 | 5.10 | 215529 | 10716 | 3.18% |
| 2025-02-26 | 4.88 | 5.01 | 0.16 | 3.30% | 4.86 | 5.05 | 239877 | 11964 | 3.54% |
| 2025-02-25 | 4.84 | 4.85 | -0.07 | -1.42% | 4.81 | 4.91 | 138641 | 6742 | 2.05% |
| 2025-02-24 | 4.90 | 4.92 | 0.00 | 0.00% | 4.84 | 4.97 | 205179 | 10046 | 3.03% |
| 2025-02-21 | 4.98 | 4.92 | -0.12 | -2.38% | 4.86 | 4.99 | 297075 | 14576 | 4.39% |
| 2025-02-20 | 4.81 | 5.04 | 0.20 | 4.13% | 4.80 | 5.12 | 444079 | 22043 | 6.56% |
| 2025-02-19 | 4.67 | 4.84 | 0.16 | 3.42% | 4.62 | 4.85 | 247829 | 11878 | 3.66% |
| 2025-02-18 | 4.78 | 4.68 | -0.07 | -1.47% | 4.66 | 4.82 | 223742 | 10613 | 3.31% |
| 2025-02-17 | 4.59 | 4.75 | 0.19 | 4.17% | 4.55 | 4.80 | 253143 | 11863 | 3.74% |
| 2025-02-14 | 4.57 | 4.56 | -0.05 | -1.08% | 4.55 | 4.62 | 106867 | 4897 | 1.58% |
| 2025-02-13 | 4.66 | 4.61 | -0.04 | -0.86% | 4.60 | 4.68 | 144771 | 6701 | 2.14% |
| 2025-02-12 | 4.62 | 4.65 | -0.01 | -0.21% | 4.60 | 4.67 | 144333 | 6683 | 2.13% |
| 2025-02-11 | 4.62 | 4.66 | 0.04 | 0.87% | 4.60 | 4.68 | 178558 | 8290 | 2.64% |
| 2025-02-10 | 4.63 | 4.62 | 0.01 | 0.22% | 4.57 | 4.65 | 186675 | 8591 | 2.76% |
| 2025-02-07 | 4.60 | 4.61 | -0.04 | -0.86% | 4.56 | 4.69 | 310350 | 14344 | 4.59% |
| 2025-02-06 | 4.57 | 4.65 | 0.12 | 2.65% | 4.52 | 4.67 | 372003 | 17138 | 5.50% |
| 2025-02-05 | 4.50 | 4.53 | 0.20 | 4.62% | 4.45 | 4.72 | 443935 | 20291 | 6.56% |
| 2025-01-27 | 4.49 | 4.33 | 0.14 | 3.34% | 4.32 | 4.56 | 272988 | 11990 | 4.03% |
| 2025-01-24 | 4.21 | 4.19 | -0.04 | -0.95% | 4.15 | 4.23 | 145545 | 6096 | 2.15% |
| 2025-01-23 | 4.26 | 4.23 | 0.00 | 0.00% | 4.21 | 4.32 | 160624 | 6869 | 2.37% |
| 2025-01-22 | 4.24 | 4.23 | -0.02 | -0.47% | 4.17 | 4.28 | 101454 | 4290 | 1.50% |
| 2025-01-21 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.29 | 105304 | 4458 | 1.56% |
| 2025-01-20 | 4.20 | 4.25 | 0.08 | 1.92% | 4.10 | 4.27 | 180348 | 7592 | 2.66% |
| 2025-01-17 | 4.16 | 4.17 | 0.00 | 0.00% | 4.14 | 4.28 | 147835 | 6183 | 2.18% |
| 2025-01-16 | 4.15 | 4.17 | 0.04 | 0.97% | 4.11 | 4.20 | 154807 | 6439 | 2.29% |
| 2025-01-15 | 4.15 | 4.13 | -0.03 | -0.72% | 4.09 | 4.18 | 125241 | 5171 | 1.85% |
| 2025-01-14 | 3.95 | 4.16 | 0.21 | 5.32% | 3.95 | 4.16 | 198145 | 8097 | 2.93% |
| 2025-01-13 | 3.86 | 3.95 | -0.05 | -1.25% | 3.85 | 4.00 | 157044 | 6165 | 2.32% |
| 2025-01-10 | 4.08 | 4.00 | -0.08 | -1.96% | 3.99 | 4.20 | 223507 | 9161 | 3.30% |
| 2025-01-09 | 4.01 | 4.08 | 0.03 | 0.74% | 3.97 | 4.11 | 170213 | 6920 | 2.51% |
| 2025-01-08 | 4.02 | 4.05 | 0.00 | 0.00% | 3.91 | 4.10 | 204079 | 8192 | 3.02% |
| 2025-01-07 | 3.97 | 4.05 | 0.10 | 2.53% | 3.88 | 4.05 | 215142 | 8548 | 3.18% |
| 2025-01-06 | 4.07 | 3.95 | -0.07 | -1.74% | 3.82 | 4.08 | 230807 | 9140 | 3.41% |
| 2025-01-03 | 4.38 | 4.02 | -0.36 | -8.22% | 4.01 | 4.43 | 400348 | 16613 | 5.92% |
| 2025-01-02 | 4.30 | 4.38 | 0.01 | 0.23% | 4.24 | 4.57 | 446194 | 19762 | 6.59% |
| 2024-12-31 | 4.74 | 4.37 | -0.49 | -10.08% | 4.37 | 4.81 | 629922 | 28460 | 9.31% |
| 2024-12-30 | 4.90 | 4.86 | -0.27 | -5.26% | 4.80 | 5.12 | 802204 | 39491 | 11.85% |
| 2024-12-27 | 5.59 | 5.13 | -0.46 | -8.23% | 5.03 | 5.63 | 1273828 | 65900 | 18.82% |
| 2024-12-26 | 5.20 | 5.59 | 0.51 | 10.04% | 5.20 | 5.59 | 802721 | 44110 | 11.86% |
| 2024-12-25 | 4.80 | 5.08 | 0.46 | 9.96% | 4.71 | 5.08 | 868355 | 43571 | 12.83% |