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 | 4.16 | 4.24 | 0.03 | 0.71% | 4.16 | 4.26 | 80815 | 3407 | 2.82% |
| 2025-04-02 | 4.22 | 4.21 | 0.01 | 0.24% | 4.19 | 4.29 | 72283 | 3063 | 2.52% |
| 2025-04-01 | 4.15 | 4.20 | 0.08 | 1.94% | 4.13 | 4.28 | 99691 | 4216 | 3.48% |
| 2025-03-31 | 4.13 | 4.12 | -0.03 | -0.72% | 4.06 | 4.14 | 95911 | 3927 | 3.34% |
| 2025-03-28 | 4.28 | 4.15 | -0.13 | -3.04% | 4.13 | 4.28 | 99322 | 4146 | 3.46% |
| 2025-03-27 | 4.31 | 4.28 | -0.03 | -0.70% | 4.18 | 4.36 | 85479 | 3631 | 2.98% |
| 2025-03-26 | 4.19 | 4.31 | 0.12 | 2.86% | 4.16 | 4.33 | 124878 | 5358 | 4.35% |
| 2025-03-25 | 4.26 | 4.19 | -0.05 | -1.18% | 4.11 | 4.28 | 128060 | 5354 | 4.47% |
| 2025-03-24 | 4.58 | 4.24 | -0.34 | -7.42% | 4.17 | 4.59 | 217818 | 9382 | 7.60% |
| 2025-03-21 | 4.65 | 4.58 | -0.09 | -1.93% | 4.55 | 4.66 | 87882 | 4035 | 3.06% |
| 2025-03-20 | 4.67 | 4.67 | -0.03 | -0.64% | 4.64 | 4.72 | 99537 | 4648 | 3.47% |
| 2025-03-19 | 4.77 | 4.70 | -0.07 | -1.47% | 4.61 | 4.80 | 146053 | 6824 | 5.09% |
| 2025-03-18 | 4.84 | 4.77 | -0.04 | -0.83% | 4.68 | 4.96 | 237251 | 11317 | 8.27% |
| 2025-03-17 | 4.53 | 4.81 | 0.28 | 6.18% | 4.53 | 4.92 | 313005 | 14888 | 10.91% |
| 2025-03-14 | 4.41 | 4.53 | 0.11 | 2.49% | 4.36 | 4.55 | 88122 | 3931 | 3.07% |
| 2025-03-13 | 4.49 | 4.42 | -0.05 | -1.12% | 4.32 | 4.50 | 88617 | 3886 | 3.09% |
| 2025-03-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.44 | 4.52 | 83691 | 3746 | 2.92% |
| 2025-03-11 | 4.28 | 4.48 | 0.12 | 2.75% | 4.28 | 4.55 | 132053 | 5856 | 4.60% |
| 2025-03-10 | 4.33 | 4.36 | 0.06 | 1.40% | 4.28 | 4.38 | 77008 | 3347 | 2.69% |
| 2025-03-07 | 4.35 | 4.30 | -0.04 | -0.92% | 4.29 | 4.38 | 97441 | 4216 | 3.40% |
| 2025-03-06 | 4.30 | 4.34 | 0.05 | 1.17% | 4.23 | 4.35 | 111454 | 4805 | 3.89% |
| 2025-03-05 | 4.30 | 4.29 | 0.01 | 0.23% | 4.14 | 4.31 | 111516 | 4700 | 3.89% |
| 2025-03-04 | 4.21 | 4.28 | 0.03 | 0.71% | 4.18 | 4.30 | 67984 | 2897 | 2.37% |
| 2025-03-03 | 4.24 | 4.25 | 0.01 | 0.24% | 4.20 | 4.35 | 95813 | 4095 | 3.34% |
| 2025-02-28 | 4.32 | 4.24 | -0.09 | -2.08% | 4.22 | 4.34 | 78455 | 3344 | 2.74% |
| 2025-02-27 | 4.33 | 4.33 | 0.01 | 0.23% | 4.23 | 4.36 | 102324 | 4397 | 3.57% |
| 2025-02-26 | 4.23 | 4.32 | 0.09 | 2.13% | 4.22 | 4.33 | 95159 | 4091 | 3.32% |
| 2025-02-25 | 4.22 | 4.23 | -0.05 | -1.17% | 4.20 | 4.31 | 85762 | 3649 | 2.99% |
| 2025-02-24 | 4.15 | 4.28 | 0.11 | 2.64% | 4.13 | 4.31 | 132338 | 5611 | 4.61% |
| 2025-02-21 | 4.23 | 4.17 | -0.07 | -1.65% | 4.11 | 4.24 | 96706 | 4020 | 3.37% |
| 2025-02-20 | 4.22 | 4.24 | 0.04 | 0.95% | 4.17 | 4.26 | 79131 | 3337 | 2.76% |
| 2025-02-19 | 4.12 | 4.20 | 0.07 | 1.69% | 4.11 | 4.21 | 111577 | 4642 | 3.89% |
| 2025-02-18 | 4.27 | 4.13 | -0.15 | -3.50% | 4.10 | 4.29 | 97862 | 4099 | 3.41% |
| 2025-02-17 | 4.17 | 4.28 | 0.11 | 2.64% | 4.12 | 4.30 | 108453 | 4604 | 3.78% |
| 2025-02-14 | 4.22 | 4.17 | -0.07 | -1.65% | 4.16 | 4.29 | 100510 | 4232 | 3.50% |
| 2025-02-13 | 4.26 | 4.24 | -0.01 | -0.24% | 4.20 | 4.26 | 68372 | 2896 | 2.38% |
| 2025-02-12 | 4.24 | 4.25 | -0.01 | -0.23% | 4.19 | 4.27 | 113836 | 4816 | 3.97% |
| 2025-02-11 | 4.28 | 4.26 | 0.00 | 0.00% | 4.19 | 4.28 | 116122 | 4923 | 4.05% |
| 2025-02-10 | 4.15 | 4.26 | 0.10 | 2.40% | 4.15 | 4.26 | 119977 | 5046 | 4.18% |
| 2025-02-07 | 4.08 | 4.16 | 0.08 | 1.96% | 4.06 | 4.22 | 172971 | 7163 | 6.03% |
| 2025-02-06 | 4.10 | 4.08 | 0.03 | 0.74% | 3.99 | 4.10 | 154414 | 6247 | 5.38% |
| 2025-02-05 | 4.04 | 4.05 | 0.02 | 0.50% | 3.99 | 4.08 | 144354 | 5840 | 5.03% |
| 2025-01-27 | 4.05 | 4.03 | 0.00 | 0.00% | 4.02 | 4.18 | 244895 | 9986 | 8.54% |
| 2025-01-24 | 3.85 | 4.03 | 0.29 | 7.75% | 3.81 | 4.10 | 300648 | 11883 | 10.48% |
| 2025-01-23 | 3.84 | 3.74 | -0.06 | -1.58% | 3.72 | 3.89 | 136830 | 5228 | 4.77% |
| 2025-01-22 | 3.91 | 3.80 | -0.13 | -3.31% | 3.78 | 3.95 | 129303 | 4934 | 4.51% |
| 2025-01-21 | 3.93 | 3.93 | 0.01 | 0.26% | 3.85 | 4.03 | 180969 | 7103 | 6.31% |
| 2025-01-20 | 3.82 | 3.92 | 0.14 | 3.70% | 3.75 | 3.92 | 241874 | 9336 | 8.43% |
| 2025-01-17 | 3.88 | 3.78 | -0.10 | -2.58% | 3.75 | 3.89 | 187566 | 7112 | 6.54% |
| 2025-01-16 | 3.84 | 3.88 | 0.02 | 0.52% | 3.83 | 3.98 | 286803 | 11194 | 10.00% |
| 2025-01-15 | 3.81 | 3.86 | -0.04 | -1.03% | 3.71 | 3.95 | 421363 | 16089 | 14.69% |
| 2025-01-14 | 3.60 | 3.90 | -0.09 | -2.26% | 3.60 | 3.95 | 470985 | 17882 | 16.42% |
| 2024-12-27 | 3.94 | 3.99 | 0.05 | 1.27% | 3.91 | 4.09 | 142697 | 5746 | 4.98% |
| 2024-12-26 | 4.00 | 3.94 | 0.06 | 1.55% | 3.88 | 4.10 | 189760 | 7562 | 6.62% |
| 2024-12-25 | 4.12 | 3.88 | -0.26 | -6.28% | 3.80 | 4.16 | 270886 | 10622 | 9.45% |