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 | 4.31 | 4.39 | 0.07 | 1.62% | 4.30 | 4.43 | 181245 | 7941 | 1.74% |
| 2025-04-02 | 4.39 | 4.32 | -0.11 | -2.48% | 4.32 | 4.43 | 274058 | 11962 | 2.63% |
| 2025-04-01 | 4.21 | 4.43 | 0.22 | 5.23% | 4.21 | 4.63 | 447189 | 20013 | 4.28% |
| 2025-03-31 | 4.28 | 4.21 | -0.10 | -2.32% | 4.18 | 4.33 | 146893 | 6232 | 1.41% |
| 2025-03-28 | 4.38 | 4.31 | -0.08 | -1.82% | 4.30 | 4.40 | 141974 | 6153 | 1.36% |
| 2025-03-27 | 4.46 | 4.39 | -0.08 | -1.79% | 4.37 | 4.48 | 168927 | 7440 | 1.62% |
| 2025-03-26 | 4.50 | 4.47 | -0.06 | -1.32% | 4.45 | 4.59 | 375723 | 16891 | 3.60% |
| 2025-03-25 | 4.31 | 4.53 | 0.22 | 5.10% | 4.29 | 4.71 | 547781 | 24956 | 5.25% |
| 2025-03-24 | 4.43 | 4.31 | -0.10 | -2.27% | 4.24 | 4.43 | 121815 | 5261 | 1.17% |
| 2025-03-21 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.47 | 134518 | 5952 | 1.29% |
| 2025-03-20 | 4.40 | 4.40 | 0.01 | 0.23% | 4.38 | 4.43 | 76976 | 3392 | 0.74% |
| 2025-03-19 | 4.42 | 4.39 | -0.03 | -0.68% | 4.38 | 4.44 | 81539 | 3590 | 0.78% |
| 2025-03-18 | 4.46 | 4.42 | -0.01 | -0.23% | 4.39 | 4.46 | 81843 | 3608 | 0.78% |
| 2025-03-17 | 4.39 | 4.43 | 0.06 | 1.37% | 4.37 | 4.44 | 104042 | 4597 | 1.00% |
| 2025-03-14 | 4.29 | 4.37 | 0.07 | 1.63% | 4.28 | 4.38 | 121486 | 5275 | 1.16% |
| 2025-03-13 | 4.31 | 4.30 | -0.01 | -0.23% | 4.24 | 4.32 | 83375 | 3561 | 0.80% |
| 2025-03-12 | 4.32 | 4.31 | -0.01 | -0.23% | 4.30 | 4.35 | 69517 | 3001 | 0.67% |
| 2025-03-11 | 4.26 | 4.32 | 0.03 | 0.70% | 4.24 | 4.32 | 72192 | 3093 | 0.69% |
| 2025-03-10 | 4.29 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 70118 | 3007 | 0.67% |
| 2025-03-07 | 4.30 | 4.29 | -0.01 | -0.23% | 4.27 | 4.37 | 84083 | 3626 | 0.81% |
| 2025-03-06 | 4.30 | 4.30 | 0.03 | 0.70% | 4.23 | 4.31 | 101615 | 4349 | 0.97% |
| 2025-03-05 | 4.35 | 4.27 | -0.07 | -1.61% | 4.24 | 4.36 | 121672 | 5199 | 1.17% |
| 2025-03-04 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.37 | 85021 | 3683 | 0.81% |
| 2025-03-03 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.39 | 76938 | 3355 | 0.74% |
| 2025-02-28 | 4.42 | 4.34 | -0.09 | -2.03% | 4.33 | 4.45 | 99668 | 4372 | 0.95% |
| 2025-02-27 | 4.49 | 4.43 | -0.05 | -1.12% | 4.38 | 4.50 | 106354 | 4708 | 1.02% |
| 2025-02-26 | 4.39 | 4.48 | 0.09 | 2.05% | 4.39 | 4.48 | 142911 | 6360 | 1.37% |
| 2025-02-25 | 4.40 | 4.39 | -0.05 | -1.13% | 4.37 | 4.43 | 83365 | 3661 | 0.80% |
| 2025-02-24 | 4.38 | 4.44 | 0.05 | 1.14% | 4.37 | 4.46 | 114538 | 5068 | 1.10% |
| 2025-02-21 | 4.33 | 4.39 | 0.04 | 0.92% | 4.30 | 4.42 | 141443 | 6183 | 1.35% |
| 2025-02-20 | 4.36 | 4.35 | -0.01 | -0.23% | 4.30 | 4.36 | 124988 | 5403 | 1.20% |
| 2025-02-19 | 4.32 | 4.36 | 0.02 | 0.46% | 4.31 | 4.36 | 90409 | 3927 | 0.87% |
| 2025-02-18 | 4.44 | 4.34 | -0.10 | -2.25% | 4.32 | 4.45 | 116601 | 5106 | 1.12% |
| 2025-02-17 | 4.42 | 4.44 | 0.05 | 1.14% | 4.39 | 4.47 | 136429 | 6041 | 1.31% |
| 2025-02-14 | 4.44 | 4.39 | -0.04 | -0.90% | 4.38 | 4.48 | 169028 | 7468 | 1.62% |
| 2025-02-13 | 4.57 | 4.43 | -0.24 | -5.14% | 4.42 | 4.60 | 438405 | 19687 | 4.20% |
| 2025-02-12 | 4.45 | 4.67 | 0.24 | 5.42% | 4.44 | 4.87 | 651434 | 30933 | 6.24% |
| 2025-02-11 | 4.38 | 4.43 | 0.06 | 1.37% | 4.31 | 4.47 | 138945 | 6117 | 1.33% |
| 2025-02-10 | 4.28 | 4.37 | 0.11 | 2.58% | 4.27 | 4.37 | 96955 | 4202 | 0.93% |
| 2025-02-07 | 4.19 | 4.26 | 0.08 | 1.91% | 4.18 | 4.29 | 120074 | 5097 | 1.15% |
| 2025-02-06 | 4.17 | 4.18 | 0.00 | 0.00% | 4.12 | 4.20 | 84233 | 3508 | 0.81% |
| 2025-02-05 | 4.18 | 4.18 | 0.01 | 0.24% | 4.15 | 4.23 | 55303 | 2315 | 0.53% |
| 2025-01-27 | 4.19 | 4.17 | 0.01 | 0.24% | 4.17 | 4.27 | 84114 | 3549 | 0.81% |
| 2025-01-24 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.20 | 81248 | 3379 | 0.78% |
| 2025-01-23 | 4.22 | 4.16 | -0.03 | -0.72% | 4.15 | 4.28 | 78653 | 3313 | 0.75% |
| 2025-01-22 | 4.20 | 4.19 | -0.03 | -0.71% | 4.16 | 4.24 | 77148 | 3237 | 0.74% |
| 2025-01-21 | 4.21 | 4.22 | 0.02 | 0.48% | 4.13 | 4.29 | 137016 | 5764 | 1.31% |
| 2025-01-20 | 4.12 | 4.20 | 0.10 | 2.44% | 4.07 | 4.24 | 126939 | 5299 | 1.22% |
| 2025-01-17 | 4.05 | 4.10 | 0.03 | 0.74% | 4.02 | 4.11 | 72946 | 2976 | 0.70% |
| 2025-01-16 | 4.03 | 4.07 | 0.05 | 1.24% | 4.02 | 4.14 | 92439 | 3771 | 0.89% |
| 2025-01-15 | 4.04 | 4.02 | -0.03 | -0.74% | 3.99 | 4.07 | 69791 | 2811 | 0.67% |
| 2025-01-14 | 3.95 | 4.05 | 0.09 | 2.27% | 3.95 | 4.06 | 104122 | 4190 | 1.00% |
| 2025-01-13 | 3.88 | 3.96 | 0.05 | 1.28% | 3.85 | 3.96 | 71406 | 2795 | 0.68% |
| 2025-01-10 | 4.01 | 3.91 | -0.11 | -2.74% | 3.91 | 4.05 | 73853 | 2935 | 0.71% |
| 2025-01-09 | 4.02 | 4.02 | -0.02 | -0.50% | 3.99 | 4.05 | 52515 | 2113 | 0.50% |
| 2025-01-08 | 4.06 | 4.04 | -0.03 | -0.74% | 3.95 | 4.08 | 83112 | 3338 | 0.80% |
| 2025-01-07 | 4.04 | 4.07 | 0.03 | 0.74% | 3.98 | 4.08 | 83986 | 3383 | 0.80% |
| 2025-01-06 | 3.99 | 4.04 | 0.05 | 1.25% | 3.93 | 4.06 | 102019 | 4084 | 0.98% |
| 2025-01-03 | 4.16 | 3.99 | -0.15 | -3.62% | 3.98 | 4.17 | 133673 | 5435 | 1.28% |
| 2025-01-02 | 4.25 | 4.14 | -0.11 | -2.59% | 4.11 | 4.29 | 130437 | 5482 | 1.21% |
| 2024-12-31 | 4.33 | 4.25 | -0.08 | -1.85% | 4.24 | 4.38 | 103728 | 4459 | 0.96% |
| 2024-12-30 | 4.42 | 4.33 | -0.09 | -2.04% | 4.30 | 4.42 | 112056 | 4855 | 1.04% |
| 2024-12-27 | 4.39 | 4.42 | 0.02 | 0.45% | 4.39 | 4.52 | 182449 | 8123 | 1.69% |
| 2024-12-26 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.46 | 86968 | 3846 | 0.81% |
| 2024-12-25 | 4.55 | 4.43 | -0.14 | -3.06% | 4.37 | 4.58 | 143334 | 6362 | 1.33% |
| 2024-12-24 | 4.50 | 4.57 | 0.06 | 1.33% | 4.48 | 4.58 | 106605 | 4838 | 0.99% |