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 | 4.44 | 4.26 | -0.22 | -4.91% | 4.26 | 4.52 | 262039 | 11435 | 3.32% |
| 2025-04-02 | 4.50 | 4.48 | 0.01 | 0.22% | 4.46 | 4.57 | 99233 | 4461 | 1.26% |
| 2025-04-01 | 4.50 | 4.47 | 0.00 | 0.00% | 4.42 | 4.53 | 136907 | 6127 | 1.74% |
| 2025-03-31 | 4.41 | 4.47 | 0.04 | 0.90% | 4.41 | 4.58 | 155494 | 6989 | 1.97% |
| 2025-03-28 | 4.53 | 4.43 | -0.16 | -3.49% | 4.42 | 4.60 | 188345 | 8459 | 2.39% |
| 2025-03-27 | 4.60 | 4.59 | -0.01 | -0.22% | 4.54 | 4.70 | 231167 | 10679 | 2.93% |
| 2025-03-26 | 4.39 | 4.60 | 0.22 | 5.02% | 4.39 | 4.60 | 254435 | 11520 | 3.23% |
| 2025-03-25 | 4.47 | 4.38 | -0.22 | -4.78% | 4.37 | 4.60 | 254754 | 11342 | 3.23% |
| 2025-03-24 | 4.76 | 4.60 | -0.24 | -4.96% | 4.60 | 4.84 | 417183 | 19611 | 5.29% |
| 2025-03-21 | 4.53 | 4.84 | 0.23 | 4.99% | 4.53 | 4.84 | 544335 | 25831 | 6.90% |
| 2025-03-20 | 4.87 | 4.61 | -0.03 | -0.65% | 4.59 | 4.87 | 557347 | 26658 | 7.06% |
| 2025-03-19 | 4.48 | 4.64 | 0.22 | 4.98% | 4.40 | 4.64 | 225041 | 10276 | 2.85% |
| 2025-03-18 | 4.20 | 4.42 | 0.21 | 4.99% | 4.11 | 4.42 | 344907 | 14695 | 4.37% |
| 2025-03-17 | 4.00 | 4.21 | 0.20 | 4.99% | 3.99 | 4.21 | 345528 | 14335 | 4.38% |
| 2025-03-14 | 3.98 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 112999 | 4520 | 1.43% |
| 2025-03-13 | 4.06 | 4.00 | -0.10 | -2.44% | 3.99 | 4.07 | 152871 | 6151 | 1.94% |
| 2025-03-12 | 4.03 | 4.10 | 0.07 | 1.74% | 4.00 | 4.12 | 171264 | 6927 | 2.17% |
| 2025-03-11 | 3.97 | 4.03 | 0.02 | 0.50% | 3.96 | 4.05 | 132519 | 5324 | 1.68% |
| 2025-03-10 | 4.04 | 4.01 | -0.04 | -0.99% | 4.00 | 4.07 | 128457 | 5171 | 1.63% |
| 2025-03-07 | 4.05 | 4.05 | -0.02 | -0.49% | 4.04 | 4.09 | 94084 | 3820 | 1.19% |
| 2025-03-06 | 4.05 | 4.07 | 0.01 | 0.25% | 4.03 | 4.13 | 126421 | 5148 | 1.60% |
| 2025-03-05 | 4.07 | 4.06 | -0.03 | -0.73% | 4.04 | 4.10 | 111698 | 4535 | 1.42% |
| 2025-03-04 | 4.05 | 4.09 | 0.01 | 0.25% | 4.03 | 4.09 | 89856 | 3654 | 1.14% |
| 2025-03-03 | 4.16 | 4.08 | -0.06 | -1.45% | 4.08 | 4.16 | 145197 | 5961 | 1.84% |
| 2025-02-28 | 4.13 | 4.14 | 0.02 | 0.49% | 4.09 | 4.28 | 204453 | 8510 | 2.59% |
| 2025-02-27 | 4.12 | 4.12 | 0.01 | 0.24% | 4.06 | 4.23 | 205992 | 8502 | 2.61% |
| 2025-02-26 | 4.11 | 4.11 | -0.07 | -1.67% | 4.10 | 4.17 | 163958 | 6757 | 2.08% |
| 2025-02-25 | 4.03 | 4.18 | 0.12 | 2.96% | 3.99 | 4.26 | 271068 | 11361 | 3.44% |
| 2025-02-24 | 4.11 | 4.06 | -0.10 | -2.40% | 4.05 | 4.11 | 173768 | 7073 | 2.20% |
| 2025-02-21 | 4.18 | 4.16 | -0.05 | -1.19% | 4.14 | 4.21 | 175511 | 7314 | 2.22% |
| 2025-02-20 | 4.21 | 4.21 | -0.01 | -0.24% | 4.15 | 4.28 | 136954 | 5775 | 1.74% |
| 2025-02-19 | 4.20 | 4.22 | 0.02 | 0.48% | 4.12 | 4.35 | 185198 | 7802 | 2.35% |
| 2025-02-18 | 4.25 | 4.20 | -0.06 | -1.41% | 4.17 | 4.27 | 136521 | 5775 | 1.73% |
| 2025-02-17 | 4.35 | 4.26 | -0.02 | -0.47% | 4.24 | 4.35 | 151876 | 6500 | 1.93% |
| 2025-02-14 | 4.28 | 4.28 | 0.02 | 0.47% | 4.21 | 4.37 | 182462 | 7799 | 2.31% |
| 2025-02-13 | 4.28 | 4.26 | -0.08 | -1.84% | 4.21 | 4.32 | 184073 | 7833 | 2.33% |
| 2025-02-12 | 4.43 | 4.34 | -0.10 | -2.25% | 4.32 | 4.43 | 226889 | 9892 | 2.88% |
| 2025-02-11 | 4.29 | 4.44 | 0.21 | 4.96% | 4.25 | 4.44 | 243568 | 10571 | 3.09% |
| 2025-02-10 | 4.23 | 4.23 | -0.07 | -1.63% | 4.21 | 4.28 | 158077 | 6692 | 2.00% |
| 2025-02-07 | 4.27 | 4.30 | 0.01 | 0.23% | 4.24 | 4.36 | 184377 | 7897 | 2.34% |
| 2025-02-06 | 4.29 | 4.29 | -0.04 | -0.92% | 4.23 | 4.36 | 164228 | 7049 | 2.08% |
| 2025-02-05 | 4.20 | 4.33 | 0.12 | 2.85% | 4.05 | 4.38 | 253089 | 10641 | 3.21% |
| 2025-01-27 | 4.26 | 4.21 | -0.07 | -1.64% | 4.21 | 4.37 | 127984 | 5455 | 1.62% |
| 2025-01-24 | 4.40 | 4.28 | -0.07 | -1.61% | 4.28 | 4.41 | 160833 | 6984 | 2.04% |
| 2025-01-23 | 4.53 | 4.35 | -0.21 | -4.61% | 4.34 | 4.56 | 260569 | 11541 | 3.30% |
| 2025-01-22 | 4.66 | 4.56 | -0.01 | -0.22% | 4.55 | 4.72 | 215012 | 9943 | 2.73% |
| 2025-01-21 | 4.65 | 4.57 | -0.05 | -1.08% | 4.54 | 4.67 | 152942 | 7021 | 1.94% |
| 2025-01-20 | 4.59 | 4.62 | -0.01 | -0.22% | 4.55 | 4.72 | 165260 | 7669 | 2.09% |
| 2025-01-17 | 4.74 | 4.63 | -0.12 | -2.53% | 4.55 | 4.78 | 311296 | 14556 | 3.95% |
| 2025-01-16 | 4.55 | 4.75 | 0.23 | 5.09% | 4.51 | 4.75 | 299355 | 13965 | 3.79% |
| 2025-01-15 | 4.46 | 4.52 | 0.01 | 0.22% | 4.44 | 4.64 | 241642 | 10956 | 3.06% |
| 2025-01-14 | 4.44 | 4.51 | 0.10 | 2.27% | 4.42 | 4.58 | 207752 | 9362 | 2.63% |
| 2025-01-13 | 4.50 | 4.41 | -0.23 | -4.96% | 4.41 | 4.55 | 223892 | 9991 | 2.84% |
| 2025-01-10 | 4.65 | 4.64 | -0.10 | -2.11% | 4.64 | 4.79 | 264093 | 12406 | 3.35% |
| 2025-01-09 | 4.48 | 4.74 | 0.23 | 5.10% | 4.44 | 4.74 | 355886 | 16369 | 4.51% |
| 2025-01-08 | 4.46 | 4.51 | 0.01 | 0.22% | 4.39 | 4.57 | 205535 | 9214 | 2.61% |
| 2025-01-07 | 4.58 | 4.50 | -0.06 | -1.32% | 4.44 | 4.66 | 235764 | 10659 | 2.99% |
| 2025-01-06 | 4.54 | 4.56 | -0.09 | -1.94% | 4.42 | 4.76 | 416525 | 18754 | 5.28% |
| 2025-01-03 | 4.58 | 4.65 | 0.00 | 0.00% | 4.46 | 4.87 | 418440 | 19575 | 5.30% |
| 2025-01-02 | 5.00 | 4.65 | -0.24 | -4.91% | 4.65 | 5.00 | 474788 | 22874 | 6.02% |
| 2024-12-31 | 4.85 | 4.89 | 0.23 | 4.94% | 4.81 | 4.89 | 315200 | 15394 | 4.00% |
| 2024-12-30 | 4.75 | 4.66 | -0.24 | -4.90% | 4.66 | 4.88 | 427488 | 20172 | 5.42% |
| 2024-12-27 | 4.88 | 4.90 | 0.10 | 2.08% | 4.69 | 5.03 | 703154 | 34255 | 8.91% |
| 2024-12-26 | 4.80 | 4.80 | 0.23 | 5.03% | 4.71 | 4.80 | 278886 | 13379 | 3.54% |