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 | 4.28 | 4.30 | -0.01 | -0.23% | 4.26 | 4.34 | 98829 | 4241 | 0.71% |
| 2025-04-02 | 4.43 | 4.31 | -0.10 | -2.27% | 4.30 | 4.43 | 155056 | 6748 | 1.11% |
| 2025-04-01 | 4.35 | 4.41 | 0.06 | 1.38% | 4.34 | 4.42 | 137364 | 6037 | 0.98% |
| 2025-03-31 | 4.34 | 4.35 | -0.01 | -0.23% | 4.27 | 4.42 | 167082 | 7234 | 1.19% |
| 2025-03-28 | 4.39 | 4.36 | -0.04 | -0.91% | 4.33 | 4.43 | 121487 | 5309 | 0.87% |
| 2025-03-27 | 4.49 | 4.40 | -0.09 | -2.00% | 4.37 | 4.50 | 176491 | 7783 | 1.26% |
| 2025-03-26 | 4.43 | 4.49 | 0.05 | 1.13% | 4.40 | 4.54 | 146926 | 6610 | 1.05% |
| 2025-03-25 | 4.44 | 4.44 | 0.02 | 0.45% | 4.40 | 4.50 | 163051 | 7263 | 1.16% |
| 2025-03-24 | 4.60 | 4.42 | -0.21 | -4.54% | 4.32 | 4.64 | 372796 | 16576 | 2.66% |
| 2025-03-21 | 4.73 | 4.63 | -0.11 | -2.32% | 4.62 | 4.75 | 209274 | 9780 | 1.49% |
| 2025-03-20 | 4.75 | 4.74 | -0.04 | -0.84% | 4.70 | 4.79 | 204364 | 9709 | 1.46% |
| 2025-03-19 | 4.80 | 4.78 | -0.02 | -0.42% | 4.72 | 4.85 | 329498 | 15788 | 2.35% |
| 2025-03-18 | 4.67 | 4.80 | 0.15 | 3.23% | 4.67 | 4.85 | 482111 | 22948 | 3.44% |
| 2025-03-17 | 4.65 | 4.65 | 0.01 | 0.22% | 4.63 | 4.70 | 171524 | 8005 | 1.23% |
| 2025-03-14 | 4.64 | 4.64 | -0.01 | -0.22% | 4.55 | 4.65 | 191470 | 8823 | 1.37% |
| 2025-03-13 | 4.70 | 4.65 | -0.06 | -1.27% | 4.59 | 4.71 | 204332 | 9485 | 1.46% |
| 2025-03-12 | 4.66 | 4.71 | 0.05 | 1.07% | 4.63 | 4.76 | 283106 | 13318 | 2.02% |
| 2025-03-11 | 4.62 | 4.66 | 0.01 | 0.22% | 4.58 | 4.66 | 219100 | 10137 | 1.57% |
| 2025-03-10 | 4.61 | 4.65 | 0.04 | 0.87% | 4.58 | 4.66 | 166030 | 7674 | 1.19% |
| 2025-03-07 | 4.69 | 4.61 | -0.08 | -1.71% | 4.58 | 4.69 | 216237 | 10001 | 1.54% |
| 2025-03-06 | 4.70 | 4.69 | 0.00 | 0.00% | 4.65 | 4.71 | 239593 | 11216 | 1.71% |
| 2025-03-05 | 4.66 | 4.69 | 0.03 | 0.64% | 4.57 | 4.70 | 219610 | 10206 | 1.57% |
| 2025-03-04 | 4.53 | 4.66 | 0.07 | 1.53% | 4.50 | 4.70 | 212668 | 9835 | 1.52% |
| 2025-03-03 | 4.57 | 4.59 | 0.02 | 0.44% | 4.53 | 4.67 | 240386 | 11078 | 1.72% |
| 2025-02-28 | 4.81 | 4.57 | -0.22 | -4.59% | 4.56 | 4.84 | 337209 | 15769 | 2.41% |
| 2025-02-27 | 4.77 | 4.79 | 0.04 | 0.84% | 4.69 | 4.80 | 363099 | 17270 | 2.59% |
| 2025-02-26 | 4.72 | 4.75 | 0.03 | 0.64% | 4.70 | 4.80 | 322612 | 15312 | 2.30% |
| 2025-02-25 | 4.71 | 4.72 | -0.03 | -0.63% | 4.61 | 4.81 | 357361 | 16929 | 2.55% |
| 2025-02-24 | 4.84 | 4.75 | -0.06 | -1.25% | 4.71 | 4.85 | 465749 | 22180 | 3.33% |
| 2025-02-21 | 4.78 | 4.81 | -0.02 | -0.41% | 4.73 | 4.89 | 603298 | 29008 | 4.31% |
| 2025-02-20 | 4.84 | 4.83 | -0.17 | -3.40% | 4.71 | 4.95 | 804077 | 38885 | 5.74% |
| 2025-02-19 | 4.71 | 5.00 | 0.31 | 6.61% | 4.69 | 5.15 | 1713406 | 83839 | 12.24% |
| 2025-02-18 | 4.34 | 4.69 | 0.43 | 10.09% | 4.34 | 4.69 | 378618 | 17514 | 2.70% |
| 2025-02-17 | 4.24 | 4.26 | 0.07 | 1.67% | 4.20 | 4.30 | 166730 | 7092 | 1.19% |
| 2025-02-14 | 4.23 | 4.19 | -0.04 | -0.95% | 4.18 | 4.26 | 149528 | 6307 | 1.07% |
| 2025-02-13 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 144943 | 6158 | 1.04% |
| 2025-02-12 | 4.26 | 4.29 | 0.03 | 0.70% | 4.24 | 4.31 | 147798 | 6328 | 1.06% |
| 2025-02-11 | 4.31 | 4.26 | -0.06 | -1.39% | 4.23 | 4.31 | 155149 | 6594 | 1.11% |
| 2025-02-10 | 4.30 | 4.32 | 0.07 | 1.65% | 4.26 | 4.33 | 201264 | 8643 | 1.44% |
| 2025-02-07 | 4.18 | 4.25 | 0.06 | 1.43% | 4.15 | 4.31 | 275053 | 11714 | 1.96% |
| 2025-02-06 | 4.10 | 4.19 | 0.11 | 2.70% | 4.05 | 4.19 | 185744 | 7682 | 1.33% |
| 2025-02-05 | 4.06 | 4.08 | 0.06 | 1.49% | 4.01 | 4.11 | 118561 | 4826 | 0.85% |
| 2025-01-27 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.09 | 98380 | 3975 | 0.70% |
| 2025-01-24 | 4.05 | 4.04 | 0.01 | 0.25% | 4.02 | 4.06 | 115423 | 4658 | 0.82% |
| 2025-01-23 | 4.12 | 4.03 | -0.04 | -0.98% | 4.03 | 4.16 | 133993 | 5496 | 0.96% |
| 2025-01-22 | 4.11 | 4.07 | -0.05 | -1.21% | 4.05 | 4.12 | 90404 | 3687 | 0.65% |
| 2025-01-21 | 4.22 | 4.12 | -0.07 | -1.67% | 4.08 | 4.22 | 159248 | 6560 | 1.14% |
| 2025-01-20 | 4.20 | 4.19 | 0.03 | 0.72% | 4.15 | 4.24 | 130231 | 5478 | 0.93% |
| 2025-01-17 | 4.17 | 4.16 | -0.01 | -0.24% | 4.10 | 4.20 | 105596 | 4385 | 0.75% |
| 2025-01-16 | 4.18 | 4.17 | 0.03 | 0.72% | 4.14 | 4.31 | 153086 | 6443 | 1.09% |
| 2025-01-15 | 4.16 | 4.14 | 0.00 | 0.00% | 4.08 | 4.18 | 115995 | 4784 | 0.83% |
| 2025-01-14 | 3.98 | 4.14 | 0.19 | 4.81% | 3.97 | 4.15 | 174819 | 7125 | 1.25% |
| 2025-01-13 | 4.04 | 3.95 | -0.07 | -1.74% | 3.90 | 4.04 | 124959 | 4940 | 0.89% |
| 2025-01-10 | 4.17 | 4.02 | -0.14 | -3.37% | 4.02 | 4.19 | 139320 | 5701 | 1.00% |
| 2025-01-09 | 4.11 | 4.16 | 0.01 | 0.24% | 4.10 | 4.22 | 148308 | 6196 | 1.06% |
| 2025-01-08 | 4.18 | 4.15 | -0.06 | -1.43% | 4.02 | 4.20 | 233669 | 9584 | 1.67% |
| 2025-01-07 | 4.16 | 4.21 | 0.07 | 1.69% | 4.13 | 4.21 | 161100 | 6722 | 1.15% |
| 2025-01-06 | 4.12 | 4.14 | 0.04 | 0.98% | 4.01 | 4.21 | 177686 | 7326 | 1.27% |
| 2025-01-03 | 4.32 | 4.10 | -0.16 | -3.76% | 4.09 | 4.35 | 219125 | 9154 | 1.57% |
| 2025-01-02 | 4.39 | 4.26 | -0.09 | -2.07% | 4.22 | 4.43 | 225459 | 9745 | 1.61% |
| 2024-12-31 | 4.50 | 4.35 | -0.17 | -3.76% | 4.34 | 4.55 | 239460 | 10549 | 1.71% |
| 2024-12-30 | 4.66 | 4.52 | -0.17 | -3.62% | 4.50 | 4.72 | 316525 | 14433 | 2.26% |
| 2024-12-27 | 4.75 | 4.69 | -0.06 | -1.26% | 4.68 | 4.85 | 322520 | 15397 | 2.30% |
| 2024-12-26 | 4.52 | 4.75 | 0.21 | 4.63% | 4.52 | 4.86 | 431297 | 20355 | 3.08% |