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 | 4.20 | 4.28 | 0.03 | 0.71% | 4.17 | 4.30 | 51269 | 2178 | 1.94% |
| 2025-04-02 | 4.32 | 4.25 | -0.07 | -1.62% | 4.24 | 4.36 | 54437 | 2332 | 2.06% |
| 2025-04-01 | 4.37 | 4.32 | 0.08 | 1.89% | 4.28 | 4.41 | 81508 | 3545 | 3.09% |
| 2025-03-31 | 4.29 | 4.24 | -0.12 | -2.75% | 4.18 | 4.34 | 90972 | 3855 | 3.45% |
| 2025-03-28 | 4.52 | 4.36 | -0.25 | -5.42% | 4.35 | 4.57 | 131075 | 5795 | 4.97% |
| 2025-03-27 | 4.50 | 4.61 | 0.13 | 2.90% | 4.50 | 4.79 | 169381 | 7823 | 6.42% |
| 2025-03-26 | 4.32 | 4.48 | 0.11 | 2.52% | 4.32 | 4.51 | 135200 | 6051 | 5.12% |
| 2025-03-25 | 4.36 | 4.37 | 0.02 | 0.46% | 4.25 | 4.41 | 106703 | 4616 | 4.04% |
| 2025-03-24 | 4.70 | 4.35 | -0.33 | -7.05% | 4.23 | 4.74 | 211400 | 9343 | 8.01% |
| 2025-03-21 | 4.73 | 4.68 | -0.09 | -1.89% | 4.66 | 4.78 | 111931 | 5272 | 4.24% |
| 2025-03-20 | 4.75 | 4.77 | 0.00 | 0.00% | 4.75 | 4.90 | 129420 | 6231 | 4.90% |
| 2025-03-19 | 4.83 | 4.77 | -0.06 | -1.24% | 4.74 | 4.85 | 121046 | 5794 | 4.59% |
| 2025-03-18 | 4.93 | 4.83 | -0.13 | -2.62% | 4.80 | 4.95 | 199017 | 9636 | 7.54% |
| 2025-03-17 | 4.88 | 4.96 | 0.09 | 1.85% | 4.88 | 5.25 | 288068 | 14324 | 10.92% |
| 2025-03-14 | 4.89 | 4.87 | -0.06 | -1.22% | 4.75 | 4.98 | 266930 | 12929 | 10.11% |
| 2025-03-13 | 5.14 | 4.93 | -0.16 | -3.14% | 4.84 | 5.18 | 474320 | 23373 | 17.97% |
| 2025-03-12 | 4.76 | 5.09 | 0.46 | 9.94% | 4.70 | 5.09 | 195746 | 9893 | 7.42% |
| 2025-03-11 | 4.54 | 4.63 | 0.04 | 0.87% | 4.51 | 4.63 | 86215 | 3952 | 3.27% |
| 2025-03-10 | 4.51 | 4.59 | 0.09 | 2.00% | 4.51 | 4.67 | 95928 | 4406 | 3.63% |
| 2025-03-07 | 4.48 | 4.50 | 0.01 | 0.22% | 4.43 | 4.62 | 88284 | 3992 | 3.35% |
| 2025-03-06 | 4.47 | 4.49 | 0.03 | 0.67% | 4.36 | 4.52 | 76384 | 3407 | 2.89% |
| 2025-03-05 | 4.52 | 4.46 | -0.05 | -1.11% | 4.36 | 4.54 | 88217 | 3899 | 3.34% |
| 2025-03-04 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.55 | 62469 | 2810 | 2.37% |
| 2025-03-03 | 4.45 | 4.50 | 0.05 | 1.12% | 4.45 | 4.60 | 100122 | 4543 | 3.79% |
| 2025-02-28 | 4.50 | 4.45 | -0.06 | -1.33% | 4.41 | 4.52 | 72641 | 3241 | 2.75% |
| 2025-02-27 | 4.56 | 4.51 | -0.05 | -1.10% | 4.42 | 4.61 | 92320 | 4159 | 3.50% |
| 2025-02-26 | 4.53 | 4.56 | 0.06 | 1.33% | 4.51 | 4.69 | 109838 | 5037 | 4.16% |
| 2025-02-25 | 4.58 | 4.50 | -0.12 | -2.60% | 4.49 | 4.62 | 96445 | 4383 | 3.65% |
| 2025-02-24 | 4.51 | 4.62 | 0.17 | 3.82% | 4.50 | 4.69 | 171152 | 7893 | 6.49% |
| 2025-02-21 | 4.55 | 4.45 | -0.11 | -2.41% | 4.39 | 4.57 | 103334 | 4584 | 3.92% |
| 2025-02-20 | 4.50 | 4.56 | 0.05 | 1.11% | 4.45 | 4.59 | 65559 | 2978 | 2.48% |
| 2025-02-19 | 4.47 | 4.51 | 0.05 | 1.12% | 4.42 | 4.51 | 62621 | 2805 | 2.37% |
| 2025-02-18 | 4.64 | 4.46 | -0.16 | -3.46% | 4.44 | 4.67 | 72798 | 3313 | 2.76% |
| 2025-02-17 | 4.49 | 4.62 | 0.16 | 3.59% | 4.49 | 4.67 | 103528 | 4751 | 3.92% |
| 2025-02-14 | 4.52 | 4.46 | -0.07 | -1.55% | 4.44 | 4.58 | 66599 | 2998 | 2.52% |
| 2025-02-13 | 4.59 | 4.53 | -0.02 | -0.44% | 4.50 | 4.61 | 61929 | 2819 | 2.35% |
| 2025-02-12 | 4.52 | 4.55 | 0.03 | 0.66% | 4.49 | 4.59 | 77458 | 3512 | 2.94% |
| 2025-02-11 | 4.60 | 4.52 | -0.08 | -1.74% | 4.46 | 4.62 | 77141 | 3475 | 2.92% |
| 2025-02-10 | 4.49 | 4.60 | 0.15 | 3.37% | 4.47 | 4.60 | 80050 | 3628 | 3.03% |
| 2025-02-07 | 4.41 | 4.45 | 0.06 | 1.37% | 4.40 | 4.51 | 85873 | 3835 | 3.25% |
| 2025-02-06 | 4.35 | 4.39 | 0.03 | 0.69% | 4.25 | 4.40 | 76169 | 3307 | 2.89% |
| 2025-02-05 | 4.25 | 4.36 | 0.16 | 3.81% | 4.21 | 4.41 | 85294 | 3710 | 3.23% |
| 2025-01-27 | 4.22 | 4.20 | 0.00 | 0.00% | 4.20 | 4.37 | 71971 | 3080 | 2.73% |
| 2025-01-24 | 4.19 | 4.20 | 0.04 | 0.96% | 4.13 | 4.26 | 57530 | 2401 | 2.18% |
| 2025-01-23 | 4.22 | 4.16 | -0.02 | -0.48% | 4.16 | 4.33 | 75734 | 3221 | 2.87% |
| 2025-01-22 | 4.33 | 4.18 | -0.11 | -2.56% | 4.15 | 4.33 | 65829 | 2759 | 2.49% |
| 2025-01-21 | 4.41 | 4.29 | -0.09 | -2.05% | 4.25 | 4.48 | 77805 | 3366 | 2.95% |
| 2025-01-20 | 4.46 | 4.38 | -0.02 | -0.45% | 4.20 | 4.46 | 77623 | 3397 | 2.94% |
| 2025-01-17 | 4.44 | 4.40 | -0.05 | -1.12% | 4.35 | 4.45 | 64493 | 2838 | 2.44% |
| 2025-01-16 | 4.43 | 4.45 | 0.04 | 0.91% | 4.39 | 4.54 | 67982 | 3036 | 2.58% |
| 2025-01-15 | 4.44 | 4.41 | -0.05 | -1.12% | 4.33 | 4.48 | 91095 | 4008 | 3.45% |
| 2025-01-14 | 4.29 | 4.46 | 0.22 | 5.19% | 4.25 | 4.46 | 78212 | 3431 | 2.96% |
| 2025-01-13 | 4.08 | 4.24 | 0.08 | 1.92% | 4.00 | 4.26 | 79994 | 3325 | 3.03% |
| 2025-01-10 | 4.32 | 4.16 | -0.20 | -4.59% | 4.14 | 4.42 | 81891 | 3497 | 3.10% |
| 2025-01-09 | 4.34 | 4.36 | 0.07 | 1.63% | 4.23 | 4.40 | 88174 | 3832 | 3.34% |
| 2025-01-08 | 4.33 | 4.29 | -0.01 | -0.23% | 4.14 | 4.36 | 117192 | 4992 | 4.44% |
| 2025-01-07 | 4.12 | 4.30 | 0.20 | 4.88% | 4.10 | 4.30 | 101009 | 4262 | 3.83% |
| 2025-01-06 | 4.19 | 4.10 | -0.09 | -2.15% | 3.97 | 4.19 | 82699 | 3385 | 3.13% |
| 2025-01-03 | 4.49 | 4.19 | -0.26 | -5.84% | 4.17 | 4.50 | 112911 | 4846 | 4.28% |
| 2025-01-02 | 4.45 | 4.45 | -0.03 | -0.67% | 4.40 | 4.59 | 114093 | 5126 | 4.32% |
| 2024-12-31 | 4.63 | 4.48 | -0.14 | -3.03% | 4.48 | 4.68 | 141544 | 6456 | 5.36% |
| 2024-12-30 | 4.91 | 4.62 | -0.41 | -8.15% | 4.56 | 4.94 | 325245 | 15205 | 12.32% |
| 2024-12-27 | 4.70 | 5.03 | 0.34 | 7.25% | 4.69 | 5.16 | 421185 | 21249 | 15.96% |
| 2024-12-26 | 4.90 | 4.69 | -0.10 | -2.09% | 4.69 | 5.27 | 209677 | 10271 | 7.95% |