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 | 4.38 | 0.13 | 3.06% | 4.21 | 4.42 | 163779 | 7088 | 2.58% |
| 2025-04-02 | 4.28 | 4.25 | 0.00 | 0.00% | 4.21 | 4.29 | 85657 | 3643 | 1.35% |
| 2025-04-01 | 4.26 | 4.25 | 0.00 | 0.00% | 4.20 | 4.32 | 122121 | 5212 | 1.92% |
| 2025-03-31 | 4.35 | 4.25 | -0.10 | -2.30% | 4.22 | 4.47 | 146525 | 6296 | 2.31% |
| 2025-03-28 | 4.45 | 4.35 | -0.13 | -2.90% | 4.35 | 4.47 | 94868 | 4175 | 1.49% |
| 2025-03-27 | 4.49 | 4.48 | 0.00 | 0.00% | 4.41 | 4.66 | 130896 | 5877 | 2.06% |
| 2025-03-26 | 4.33 | 4.48 | 0.13 | 2.99% | 4.31 | 4.53 | 135733 | 6067 | 2.14% |
| 2025-03-25 | 4.35 | 4.35 | 0.01 | 0.23% | 4.27 | 4.38 | 80084 | 3464 | 1.26% |
| 2025-03-24 | 4.45 | 4.34 | -0.10 | -2.25% | 4.28 | 4.46 | 96132 | 4180 | 1.51% |
| 2025-03-21 | 4.47 | 4.44 | -0.04 | -0.89% | 4.41 | 4.51 | 58369 | 2597 | 0.92% |
| 2025-03-20 | 4.46 | 4.48 | 0.01 | 0.22% | 4.45 | 4.51 | 58199 | 2609 | 0.92% |
| 2025-03-19 | 4.50 | 4.47 | -0.03 | -0.67% | 4.44 | 4.52 | 62807 | 2801 | 0.99% |
| 2025-03-18 | 4.56 | 4.50 | -0.03 | -0.66% | 4.46 | 4.56 | 72236 | 3246 | 1.14% |
| 2025-03-17 | 4.55 | 4.53 | 0.01 | 0.22% | 4.52 | 4.59 | 105106 | 4781 | 1.65% |
| 2025-03-14 | 4.38 | 4.52 | 0.14 | 3.20% | 4.38 | 4.52 | 144025 | 6437 | 2.27% |
| 2025-03-13 | 4.40 | 4.38 | -0.02 | -0.45% | 4.32 | 4.41 | 67470 | 2941 | 1.06% |
| 2025-03-12 | 4.43 | 4.40 | -0.02 | -0.45% | 4.37 | 4.46 | 79023 | 3478 | 1.24% |
| 2025-03-11 | 4.30 | 4.42 | 0.09 | 2.08% | 4.25 | 4.42 | 113671 | 4946 | 1.79% |
| 2025-03-10 | 4.29 | 4.33 | 0.06 | 1.41% | 4.28 | 4.37 | 86113 | 3723 | 1.36% |
| 2025-03-07 | 4.27 | 4.27 | -0.01 | -0.23% | 4.23 | 4.30 | 78787 | 3358 | 1.24% |
| 2025-03-06 | 4.30 | 4.28 | 0.00 | 0.00% | 4.24 | 4.31 | 74615 | 3184 | 1.17% |
| 2025-03-05 | 4.36 | 4.28 | -0.06 | -1.38% | 4.23 | 4.36 | 72812 | 3105 | 1.15% |
| 2025-03-04 | 4.33 | 4.34 | -0.01 | -0.23% | 4.30 | 4.35 | 59096 | 2552 | 0.93% |
| 2025-03-03 | 4.34 | 4.35 | 0.01 | 0.23% | 4.32 | 4.42 | 84127 | 3685 | 1.32% |
| 2025-02-28 | 4.43 | 4.34 | -0.10 | -2.25% | 4.32 | 4.45 | 86275 | 3786 | 1.36% |
| 2025-02-27 | 4.35 | 4.44 | 0.11 | 2.54% | 4.35 | 4.45 | 111960 | 4929 | 1.76% |
| 2025-02-26 | 4.29 | 4.33 | 0.03 | 0.70% | 4.29 | 4.36 | 60735 | 2628 | 0.96% |
| 2025-02-25 | 4.31 | 4.30 | -0.02 | -0.46% | 4.28 | 4.36 | 69853 | 3011 | 1.10% |
| 2025-02-24 | 4.28 | 4.32 | 0.03 | 0.70% | 4.28 | 4.39 | 81449 | 3532 | 1.28% |
| 2025-02-21 | 4.35 | 4.29 | -0.08 | -1.83% | 4.26 | 4.37 | 83360 | 3580 | 1.31% |
| 2025-02-20 | 4.34 | 4.37 | 0.04 | 0.92% | 4.30 | 4.39 | 64333 | 2802 | 1.01% |
| 2025-02-19 | 4.32 | 4.33 | 0.01 | 0.23% | 4.28 | 4.33 | 63560 | 2735 | 1.00% |
| 2025-02-18 | 4.41 | 4.32 | -0.11 | -2.48% | 4.30 | 4.43 | 94194 | 4101 | 1.48% |
| 2025-02-17 | 4.40 | 4.43 | 0.04 | 0.91% | 4.35 | 4.44 | 66914 | 2946 | 1.05% |
| 2025-02-14 | 4.40 | 4.39 | -0.04 | -0.90% | 4.36 | 4.46 | 66565 | 2929 | 1.05% |
| 2025-02-13 | 4.47 | 4.43 | -0.03 | -0.67% | 4.42 | 4.50 | 68370 | 3049 | 1.08% |
| 2025-02-12 | 4.55 | 4.46 | -0.06 | -1.33% | 4.41 | 4.55 | 91348 | 4077 | 1.44% |
| 2025-02-11 | 4.51 | 4.52 | 0.00 | 0.00% | 4.44 | 4.55 | 95256 | 4285 | 1.50% |
| 2025-02-10 | 4.36 | 4.52 | 0.21 | 4.87% | 4.35 | 4.53 | 133001 | 5903 | 2.09% |
| 2025-02-07 | 4.30 | 4.31 | 0.01 | 0.23% | 4.27 | 4.36 | 95646 | 4132 | 1.51% |
| 2025-02-06 | 4.19 | 4.30 | 0.12 | 2.87% | 4.17 | 4.30 | 127195 | 5433 | 2.00% |
| 2025-02-05 | 4.20 | 4.18 | 0.01 | 0.24% | 4.12 | 4.23 | 97579 | 4067 | 1.54% |
| 2025-01-27 | 4.19 | 4.17 | 0.01 | 0.24% | 4.17 | 4.35 | 117131 | 4987 | 1.84% |
| 2025-01-24 | 4.17 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 75583 | 3147 | 1.19% |
| 2025-01-23 | 4.28 | 4.17 | -0.01 | -0.24% | 4.16 | 4.32 | 104569 | 4446 | 1.65% |
| 2025-01-22 | 4.32 | 4.18 | -0.18 | -4.13% | 4.15 | 4.33 | 99011 | 4159 | 1.56% |
| 2025-01-21 | 4.43 | 4.36 | -0.07 | -1.58% | 4.31 | 4.46 | 74194 | 3234 | 1.17% |
| 2025-01-20 | 4.41 | 4.43 | 0.04 | 0.91% | 4.35 | 4.46 | 79979 | 3534 | 1.26% |
| 2025-01-17 | 4.36 | 4.39 | 0.00 | 0.00% | 4.32 | 4.42 | 74213 | 3248 | 1.17% |
| 2025-01-16 | 4.33 | 4.39 | 0.06 | 1.39% | 4.32 | 4.43 | 101014 | 4421 | 1.59% |
| 2025-01-15 | 4.31 | 4.33 | 0.02 | 0.46% | 4.27 | 4.37 | 94663 | 4096 | 1.49% |
| 2025-01-14 | 4.11 | 4.31 | 0.20 | 4.87% | 4.11 | 4.34 | 116492 | 4951 | 1.83% |
| 2025-01-13 | 4.11 | 4.11 | 0.02 | 0.49% | 3.97 | 4.13 | 88847 | 3606 | 1.40% |
| 2025-01-10 | 4.25 | 4.09 | -0.19 | -4.44% | 4.06 | 4.29 | 108104 | 4502 | 1.70% |
| 2025-01-09 | 4.23 | 4.28 | 0.04 | 0.94% | 4.18 | 4.43 | 116296 | 4987 | 1.83% |
| 2025-01-08 | 4.18 | 4.24 | 0.06 | 1.44% | 4.11 | 4.26 | 116245 | 4878 | 1.83% |
| 2025-01-07 | 4.13 | 4.18 | 0.08 | 1.95% | 4.05 | 4.18 | 91358 | 3763 | 1.44% |
| 2025-01-06 | 4.16 | 4.10 | -0.07 | -1.68% | 3.97 | 4.18 | 117901 | 4811 | 1.86% |
| 2025-01-03 | 4.46 | 4.17 | -0.27 | -6.08% | 4.12 | 4.50 | 208015 | 8873 | 3.27% |
| 2025-01-02 | 4.36 | 4.44 | 0.07 | 1.60% | 4.35 | 4.64 | 228943 | 10346 | 3.60% |
| 2024-12-31 | 4.47 | 4.37 | -0.10 | -2.24% | 4.37 | 4.61 | 125304 | 5587 | 1.97% |
| 2024-12-30 | 4.69 | 4.47 | -0.27 | -5.70% | 4.44 | 4.72 | 218942 | 9856 | 3.45% |
| 2024-12-27 | 4.62 | 4.74 | 0.11 | 2.38% | 4.58 | 4.78 | 185680 | 8729 | 2.92% |
| 2024-12-26 | 4.57 | 4.63 | 0.07 | 1.54% | 4.53 | 4.72 | 148873 | 6873 | 2.34% |
| 2024-12-25 | 4.59 | 4.56 | -0.04 | -0.87% | 4.39 | 4.65 | 171509 | 7731 | 2.70% |