致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-08 09:56:53 交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.23 | 3.93 | -0.37 | -8.60% | 3.87 | 4.24 | 332508 | 13437 | 0.88% |
| 2025-04-03 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.32 | 108035 | 4638 | 0.29% |
| 2025-04-02 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.32 | 98661 | 4217 | 0.26% |
| 2025-04-01 | 4.20 | 4.31 | 0.11 | 2.62% | 4.18 | 4.34 | 231551 | 9933 | 0.61% |
| 2025-03-31 | 4.22 | 4.20 | -0.02 | -0.47% | 4.16 | 4.27 | 138319 | 5827 | 0.37% |
| 2025-03-28 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.26 | 109451 | 4628 | 0.48% |
| 2025-03-27 | 4.33 | 4.24 | -0.11 | -2.53% | 4.24 | 4.35 | 176859 | 7538 | 0.78% |
| 2025-03-26 | 4.35 | 4.35 | -0.01 | -0.23% | 4.31 | 4.36 | 98859 | 4291 | 0.44% |
| 2025-03-25 | 4.32 | 4.36 | 0.03 | 0.69% | 4.28 | 4.37 | 130872 | 5684 | 0.58% |
| 2025-03-24 | 4.34 | 4.33 | -0.01 | -0.23% | 4.27 | 4.39 | 138213 | 5986 | 0.61% |
| 2025-03-21 | 4.37 | 4.34 | -0.03 | -0.69% | 4.33 | 4.40 | 127755 | 5578 | 0.57% |
| 2025-03-20 | 4.37 | 4.37 | 0.00 | 0.00% | 4.35 | 4.41 | 119242 | 5221 | 0.53% |
| 2025-03-19 | 4.38 | 4.37 | 0.00 | 0.00% | 4.34 | 4.40 | 96831 | 4231 | 0.43% |
| 2025-03-18 | 4.41 | 4.37 | -0.02 | -0.46% | 4.35 | 4.42 | 110751 | 4839 | 0.49% |
| 2025-03-17 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.44 | 218412 | 9588 | 0.97% |
| 2025-03-14 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.32 | 143002 | 6153 | 0.63% |
| 2025-03-13 | 4.31 | 4.30 | -0.01 | -0.23% | 4.27 | 4.33 | 99799 | 4283 | 0.44% |
| 2025-03-12 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.32 | 132804 | 5700 | 0.59% |
| 2025-03-11 | 4.23 | 4.27 | 0.03 | 0.71% | 4.20 | 4.27 | 108246 | 4594 | 0.48% |
| 2025-03-10 | 4.26 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 101496 | 4311 | 0.45% |
| 2025-03-07 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 93295 | 3966 | 0.41% |
| 2025-03-06 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.27 | 104069 | 4423 | 0.46% |
| 2025-03-05 | 4.29 | 4.25 | -0.04 | -0.93% | 4.22 | 4.30 | 93244 | 3956 | 0.41% |
| 2025-03-04 | 4.24 | 4.29 | 0.03 | 0.70% | 4.23 | 4.31 | 98920 | 4233 | 0.44% |
| 2025-03-03 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.30 | 94985 | 4059 | 0.42% |
| 2025-02-28 | 4.33 | 4.26 | -0.08 | -1.84% | 4.24 | 4.36 | 149922 | 6439 | 0.66% |
| 2025-02-27 | 4.38 | 4.34 | -0.04 | -0.91% | 4.31 | 4.39 | 128045 | 5553 | 0.57% |
| 2025-02-26 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.39 | 101171 | 4416 | 0.45% |
| 2025-02-25 | 4.40 | 4.36 | -0.06 | -1.36% | 4.34 | 4.41 | 119383 | 5209 | 0.53% |
| 2025-02-24 | 4.38 | 4.42 | 0.05 | 1.14% | 4.37 | 4.45 | 199715 | 8815 | 0.88% |
| 2025-02-21 | 4.38 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 167537 | 7326 | 0.74% |
| 2025-02-20 | 4.43 | 4.39 | -0.04 | -0.90% | 4.33 | 4.43 | 170866 | 7457 | 0.76% |
| 2025-02-19 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.46 | 178234 | 7867 | 0.79% |
| 2025-02-18 | 4.43 | 4.45 | 0.03 | 0.68% | 4.36 | 4.53 | 351812 | 15676 | 1.56% |
| 2025-02-17 | 4.26 | 4.42 | 0.16 | 3.76% | 4.21 | 4.49 | 425933 | 18606 | 1.89% |
| 2025-02-14 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 95475 | 4060 | 0.42% |
| 2025-02-13 | 4.29 | 4.25 | -0.04 | -0.93% | 4.24 | 4.30 | 118868 | 5076 | 0.53% |
| 2025-02-12 | 4.27 | 4.29 | 0.03 | 0.70% | 4.24 | 4.29 | 110461 | 4712 | 0.49% |
| 2025-02-11 | 4.29 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 126322 | 5367 | 0.56% |
| 2025-02-10 | 4.25 | 4.29 | 0.06 | 1.42% | 4.25 | 4.30 | 158153 | 6763 | 0.70% |
| 2025-02-07 | 4.21 | 4.23 | 0.04 | 0.95% | 4.17 | 4.26 | 148974 | 6295 | 0.66% |
| 2025-02-06 | 4.18 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 129247 | 5389 | 0.57% |
| 2025-02-05 | 4.15 | 4.17 | 0.03 | 0.72% | 4.13 | 4.19 | 103790 | 4324 | 0.46% |
| 2025-01-27 | 4.10 | 4.14 | 0.05 | 1.22% | 4.10 | 4.19 | 121834 | 5062 | 0.54% |
| 2025-01-24 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.13 | 115698 | 4746 | 0.51% |
| 2025-01-23 | 4.17 | 4.13 | 0.00 | 0.00% | 4.12 | 4.21 | 108176 | 4510 | 0.48% |
| 2025-01-22 | 4.11 | 4.13 | 0.00 | 0.00% | 4.10 | 4.16 | 74753 | 3085 | 0.33% |
| 2025-01-21 | 4.15 | 4.13 | -0.02 | -0.48% | 4.09 | 4.17 | 66421 | 2732 | 0.29% |
| 2025-01-20 | 4.18 | 4.15 | -0.02 | -0.48% | 4.13 | 4.20 | 90563 | 3763 | 0.40% |
| 2025-01-17 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.19 | 80466 | 3353 | 0.36% |
| 2025-01-16 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.20 | 97707 | 4077 | 0.43% |
| 2025-01-15 | 4.18 | 4.16 | -0.02 | -0.48% | 4.13 | 4.18 | 92510 | 3840 | 0.41% |
| 2025-01-14 | 4.11 | 4.18 | 0.06 | 1.46% | 4.11 | 4.18 | 139219 | 5780 | 0.62% |
| 2025-01-13 | 4.07 | 4.12 | 0.03 | 0.73% | 4.04 | 4.13 | 96418 | 3943 | 0.43% |
| 2025-01-10 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 83221 | 3410 | 0.37% |
| 2025-01-09 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 103151 | 4261 | 0.46% |
| 2025-01-08 | 4.11 | 4.17 | 0.05 | 1.21% | 4.05 | 4.18 | 151224 | 6230 | 0.67% |
| 2025-01-07 | 4.15 | 4.12 | -0.04 | -0.96% | 4.08 | 4.17 | 96788 | 3981 | 0.43% |
| 2025-01-06 | 4.10 | 4.16 | 0.06 | 1.46% | 4.06 | 4.17 | 127268 | 5257 | 0.56% |
| 2025-01-03 | 4.11 | 4.10 | 0.01 | 0.24% | 4.07 | 4.17 | 146190 | 6020 | 0.65% |
| 2025-01-02 | 4.20 | 4.09 | -0.09 | -2.15% | 4.06 | 4.20 | 155513 | 6420 | 0.69% |
| 2024-12-31 | 4.27 | 4.18 | -0.08 | -1.88% | 4.16 | 4.30 | 160027 | 6728 | 0.71% |
| 2024-12-30 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.32 | 132274 | 5656 | 0.59% |