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 | 4.12 | 4.19 | 0.03 | 0.72% | 4.09 | 4.23 | 129860 | 5413 | 1.72% |
| 2025-04-02 | 4.14 | 4.16 | 0.04 | 0.97% | 4.08 | 4.24 | 100739 | 4183 | 1.33% |
| 2025-04-01 | 4.14 | 4.12 | -0.03 | -0.72% | 4.10 | 4.17 | 104830 | 4336 | 1.39% |
| 2025-03-31 | 4.22 | 4.15 | -0.04 | -0.95% | 4.10 | 4.22 | 112549 | 4651 | 1.49% |
| 2025-03-28 | 4.28 | 4.19 | -0.08 | -1.87% | 4.18 | 4.28 | 130673 | 5492 | 1.73% |
| 2025-03-27 | 4.30 | 4.27 | 0.00 | 0.00% | 4.25 | 4.33 | 100136 | 4292 | 1.33% |
| 2025-03-26 | 4.23 | 4.27 | 0.01 | 0.23% | 4.22 | 4.28 | 99640 | 4249 | 1.32% |
| 2025-03-25 | 4.41 | 4.26 | -0.14 | -3.18% | 4.22 | 4.41 | 196933 | 8423 | 2.61% |
| 2025-03-24 | 4.52 | 4.40 | -0.13 | -2.87% | 4.34 | 4.53 | 283944 | 12487 | 3.76% |
| 2025-03-21 | 4.50 | 4.53 | 0.11 | 2.49% | 4.47 | 4.61 | 520202 | 23599 | 6.89% |
| 2025-03-20 | 4.45 | 4.42 | -0.01 | -0.23% | 4.41 | 4.45 | 114232 | 5055 | 1.51% |
| 2025-03-19 | 4.46 | 4.43 | -0.04 | -0.89% | 4.41 | 4.46 | 135221 | 5981 | 1.79% |
| 2025-03-18 | 4.49 | 4.47 | -0.01 | -0.22% | 4.43 | 4.50 | 155166 | 6909 | 2.06% |
| 2025-03-17 | 4.44 | 4.48 | 0.04 | 0.90% | 4.44 | 4.53 | 215736 | 9692 | 2.86% |
| 2025-03-14 | 4.37 | 4.44 | 0.03 | 0.68% | 4.37 | 4.45 | 194155 | 8579 | 2.57% |
| 2025-03-13 | 4.49 | 4.41 | -0.11 | -2.43% | 4.37 | 4.50 | 268689 | 11870 | 3.56% |
| 2025-03-12 | 4.44 | 4.52 | 0.06 | 1.35% | 4.43 | 4.56 | 426771 | 19148 | 5.65% |
| 2025-03-11 | 4.65 | 4.46 | -0.35 | -7.28% | 4.39 | 4.67 | 1010006 | 45375 | 13.38% |
| 2025-03-10 | 4.60 | 4.81 | 0.27 | 5.95% | 4.58 | 4.99 | 1328440 | 64640 | 17.59% |
| 2025-03-07 | 4.56 | 4.54 | -0.05 | -1.09% | 4.53 | 4.64 | 231705 | 10586 | 3.07% |
| 2025-03-06 | 4.56 | 4.59 | 0.03 | 0.66% | 4.50 | 4.67 | 247170 | 11338 | 3.27% |
| 2025-03-05 | 4.60 | 4.56 | -0.01 | -0.22% | 4.48 | 4.63 | 197141 | 8928 | 2.61% |
| 2025-03-04 | 4.44 | 4.57 | 0.10 | 2.24% | 4.39 | 4.67 | 355409 | 16130 | 4.71% |
| 2025-03-03 | 4.35 | 4.47 | 0.13 | 3.00% | 4.31 | 4.53 | 274614 | 12221 | 3.64% |
| 2025-02-28 | 4.41 | 4.34 | -0.11 | -2.47% | 4.32 | 4.48 | 222775 | 9798 | 2.95% |
| 2025-02-27 | 4.54 | 4.45 | -0.04 | -0.89% | 4.39 | 4.60 | 274290 | 12269 | 3.63% |
| 2025-02-26 | 4.55 | 4.49 | -0.01 | -0.22% | 4.46 | 4.58 | 279446 | 12592 | 3.70% |
| 2025-02-25 | 4.51 | 4.50 | -0.20 | -4.26% | 4.50 | 4.70 | 571513 | 26163 | 7.57% |
| 2025-02-24 | 4.51 | 4.70 | 0.23 | 5.15% | 4.48 | 4.92 | 953512 | 45720 | 12.63% |
| 2025-02-21 | 4.56 | 4.47 | -0.09 | -1.97% | 4.45 | 4.59 | 230459 | 10320 | 3.05% |
| 2025-02-20 | 4.43 | 4.56 | 0.08 | 1.79% | 4.43 | 4.62 | 275628 | 12538 | 3.65% |
| 2025-02-19 | 4.32 | 4.48 | 0.14 | 3.23% | 4.32 | 4.48 | 233943 | 10382 | 3.10% |
| 2025-02-18 | 4.50 | 4.34 | -0.15 | -3.34% | 4.32 | 4.51 | 218252 | 9598 | 2.89% |
| 2025-02-17 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.53 | 227079 | 10174 | 3.01% |
| 2025-02-14 | 4.62 | 4.48 | -0.12 | -2.61% | 4.47 | 4.65 | 315507 | 14245 | 4.18% |
| 2025-02-13 | 4.54 | 4.60 | 0.07 | 1.55% | 4.45 | 4.75 | 454165 | 20924 | 6.02% |
| 2025-02-12 | 4.47 | 4.53 | 0.05 | 1.12% | 4.46 | 4.58 | 288892 | 13053 | 3.83% |
| 2025-02-11 | 4.59 | 4.48 | -0.11 | -2.40% | 4.40 | 4.59 | 362861 | 16165 | 4.81% |
| 2025-02-10 | 4.32 | 4.59 | 0.24 | 5.52% | 4.32 | 4.60 | 464551 | 20878 | 6.15% |
| 2025-02-07 | 4.15 | 4.35 | 0.18 | 4.32% | 4.15 | 4.36 | 307381 | 13164 | 4.07% |
| 2025-02-06 | 4.13 | 4.17 | 0.05 | 1.21% | 4.04 | 4.17 | 216474 | 8936 | 2.87% |
| 2025-02-05 | 4.08 | 4.12 | 0.09 | 2.23% | 4.05 | 4.16 | 161518 | 6656 | 2.14% |
| 2025-01-27 | 4.12 | 4.03 | -0.06 | -1.47% | 4.03 | 4.20 | 144616 | 5928 | 1.92% |
| 2025-01-24 | 4.08 | 4.09 | 0.00 | 0.00% | 4.04 | 4.13 | 147223 | 6023 | 1.95% |
| 2025-01-23 | 4.16 | 4.09 | -0.01 | -0.24% | 4.09 | 4.28 | 207087 | 8693 | 2.74% |
| 2025-01-22 | 4.18 | 4.10 | -0.07 | -1.68% | 4.08 | 4.20 | 133205 | 5490 | 1.76% |
| 2025-01-21 | 4.33 | 4.17 | -0.17 | -3.92% | 4.15 | 4.36 | 248008 | 10437 | 3.28% |
| 2025-01-20 | 4.31 | 4.34 | 0.06 | 1.40% | 4.23 | 4.39 | 159917 | 6939 | 2.12% |
| 2025-01-17 | 4.30 | 4.28 | -0.05 | -1.15% | 4.24 | 4.32 | 122067 | 5230 | 1.62% |
| 2025-01-16 | 4.30 | 4.33 | 0.03 | 0.70% | 4.26 | 4.44 | 190847 | 8310 | 2.53% |
| 2025-01-15 | 4.35 | 4.30 | -0.03 | -0.69% | 4.25 | 4.37 | 178379 | 7693 | 2.36% |
| 2025-01-14 | 4.18 | 4.33 | 0.17 | 4.09% | 4.17 | 4.35 | 199678 | 8536 | 2.64% |
| 2025-01-13 | 4.14 | 4.16 | -0.02 | -0.48% | 3.98 | 4.18 | 157587 | 6472 | 2.09% |
| 2025-01-10 | 4.34 | 4.18 | -0.19 | -4.35% | 4.18 | 4.40 | 234226 | 10024 | 3.10% |
| 2025-01-09 | 4.39 | 4.37 | -0.01 | -0.23% | 4.33 | 4.53 | 280297 | 12372 | 3.71% |
| 2025-01-08 | 4.31 | 4.38 | 0.06 | 1.39% | 4.22 | 4.43 | 321534 | 13944 | 4.26% |
| 2025-01-07 | 4.17 | 4.32 | 0.15 | 3.60% | 4.15 | 4.35 | 243650 | 10388 | 3.23% |
| 2025-01-06 | 4.14 | 4.17 | 0.02 | 0.48% | 3.95 | 4.24 | 251258 | 10358 | 3.33% |
| 2025-01-03 | 4.36 | 4.15 | -0.21 | -4.82% | 4.14 | 4.39 | 326833 | 13801 | 4.33% |
| 2025-01-02 | 4.46 | 4.36 | -0.17 | -3.75% | 4.32 | 4.55 | 320370 | 14165 | 4.24% |
| 2024-12-31 | 4.57 | 4.53 | -0.02 | -0.44% | 4.50 | 4.81 | 344235 | 15885 | 4.56% |
| 2024-12-30 | 4.72 | 4.55 | -0.18 | -3.81% | 4.51 | 4.72 | 286507 | 13068 | 3.79% |
| 2024-12-27 | 4.63 | 4.73 | 0.08 | 1.72% | 4.60 | 4.83 | 316558 | 15080 | 4.19% |
| 2024-12-26 | 4.77 | 4.65 | -0.16 | -3.33% | 4.61 | 4.82 | 417566 | 19583 | 5.53% |