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 | 4.45 | 4.44 | -0.01 | -0.22% | 4.42 | 4.53 | 188077 | 8396 | 2.68% |
| 2025-04-02 | 4.56 | 4.45 | -0.13 | -2.84% | 4.45 | 4.58 | 252103 | 11322 | 3.60% |
| 2025-04-01 | 4.45 | 4.58 | 0.09 | 2.00% | 4.44 | 4.63 | 449269 | 20439 | 6.41% |
| 2025-03-31 | 4.64 | 4.49 | 0.08 | 1.81% | 4.45 | 4.86 | 584650 | 27129 | 8.35% |
| 2025-03-28 | 4.49 | 4.41 | -0.09 | -2.00% | 4.38 | 4.50 | 154524 | 6844 | 2.21% |
| 2025-03-27 | 4.59 | 4.50 | -0.08 | -1.75% | 4.48 | 4.60 | 247968 | 11207 | 3.54% |
| 2025-03-26 | 4.41 | 4.58 | 0.14 | 3.15% | 4.41 | 4.59 | 181684 | 8239 | 2.59% |
| 2025-03-25 | 4.42 | 4.44 | 0.02 | 0.45% | 4.38 | 4.49 | 119588 | 5301 | 1.71% |
| 2025-03-24 | 4.57 | 4.42 | -0.14 | -3.07% | 4.34 | 4.57 | 208475 | 9252 | 2.98% |
| 2025-03-21 | 4.59 | 4.56 | -0.06 | -1.30% | 4.54 | 4.63 | 148849 | 6807 | 2.12% |
| 2025-03-20 | 4.60 | 4.62 | 0.02 | 0.43% | 4.55 | 4.65 | 153045 | 7047 | 2.18% |
| 2025-03-19 | 4.56 | 4.60 | 0.03 | 0.66% | 4.52 | 4.64 | 182597 | 8359 | 2.61% |
| 2025-03-18 | 4.56 | 4.57 | 0.00 | 0.00% | 4.53 | 4.59 | 138788 | 6330 | 1.98% |
| 2025-03-17 | 4.55 | 4.57 | 0.04 | 0.88% | 4.53 | 4.61 | 205549 | 9394 | 2.93% |
| 2025-03-14 | 4.49 | 4.53 | 0.05 | 1.12% | 4.45 | 4.53 | 173832 | 7822 | 2.48% |
| 2025-03-13 | 4.50 | 4.48 | 0.00 | 0.00% | 4.43 | 4.53 | 155050 | 6944 | 2.21% |
| 2025-03-12 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.54 | 136578 | 6131 | 1.95% |
| 2025-03-11 | 4.43 | 4.51 | 0.03 | 0.67% | 4.41 | 4.52 | 154500 | 6927 | 2.21% |
| 2025-03-10 | 4.50 | 4.48 | -0.06 | -1.32% | 4.45 | 4.54 | 153785 | 6900 | 2.20% |
| 2025-03-07 | 4.50 | 4.54 | 0.04 | 0.89% | 4.45 | 4.59 | 201052 | 9048 | 2.87% |
| 2025-03-06 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.51 | 199020 | 8930 | 2.84% |
| 2025-03-05 | 4.50 | 4.47 | -0.03 | -0.67% | 4.40 | 4.51 | 145517 | 6463 | 2.08% |
| 2025-03-04 | 4.41 | 4.50 | 0.07 | 1.58% | 4.40 | 4.50 | 166796 | 7442 | 2.38% |
| 2025-03-03 | 4.39 | 4.43 | 0.05 | 1.14% | 4.37 | 4.49 | 192592 | 8562 | 2.75% |
| 2025-02-28 | 4.47 | 4.38 | -0.12 | -2.67% | 4.37 | 4.49 | 245922 | 10908 | 3.51% |
| 2025-02-27 | 4.52 | 4.50 | -0.01 | -0.22% | 4.42 | 4.55 | 284940 | 12763 | 4.07% |
| 2025-02-26 | 4.56 | 4.51 | -0.03 | -0.66% | 4.47 | 4.62 | 394164 | 17818 | 5.63% |
| 2025-02-25 | 4.65 | 4.54 | -0.30 | -6.20% | 4.50 | 4.73 | 655478 | 30076 | 9.36% |
| 2025-02-24 | 4.95 | 4.84 | 0.18 | 3.86% | 4.77 | 5.21 | 1055307 | 52523 | 15.06% |
| 2025-02-21 | 4.57 | 4.66 | 0.08 | 1.75% | 4.54 | 4.66 | 283714 | 13082 | 4.05% |
| 2025-02-20 | 4.49 | 4.58 | 0.09 | 2.00% | 4.43 | 4.61 | 234828 | 10633 | 3.35% |
| 2025-02-19 | 4.43 | 4.49 | 0.06 | 1.35% | 4.43 | 4.52 | 202423 | 9050 | 2.89% |
| 2025-02-18 | 4.58 | 4.43 | -0.21 | -4.53% | 4.42 | 4.61 | 286058 | 12911 | 4.08% |
| 2025-02-17 | 4.53 | 4.64 | 0.17 | 3.80% | 4.48 | 4.78 | 508196 | 23473 | 7.25% |
| 2025-02-14 | 4.33 | 4.47 | 0.12 | 2.76% | 4.33 | 4.49 | 265225 | 11702 | 3.79% |
| 2025-02-13 | 4.40 | 4.35 | -0.06 | -1.36% | 4.35 | 4.46 | 169492 | 7442 | 2.42% |
| 2025-02-12 | 4.38 | 4.41 | 0.05 | 1.15% | 4.36 | 4.51 | 231332 | 10238 | 3.30% |
| 2025-02-11 | 4.36 | 4.36 | -0.01 | -0.23% | 4.28 | 4.37 | 144173 | 6224 | 2.06% |
| 2025-02-10 | 4.30 | 4.37 | 0.07 | 1.63% | 4.30 | 4.38 | 221768 | 9656 | 3.17% |
| 2025-02-07 | 4.25 | 4.30 | 0.03 | 0.70% | 4.24 | 4.32 | 190149 | 8151 | 2.71% |
| 2025-02-06 | 4.29 | 4.27 | -0.02 | -0.47% | 4.19 | 4.30 | 189504 | 8033 | 2.70% |
| 2025-02-05 | 4.16 | 4.29 | 0.12 | 2.88% | 4.15 | 4.34 | 240734 | 10245 | 3.44% |
| 2025-01-27 | 4.17 | 4.17 | 0.13 | 3.22% | 4.15 | 4.35 | 305215 | 12928 | 4.36% |
| 2025-01-24 | 4.01 | 4.04 | 0.03 | 0.75% | 3.97 | 4.05 | 83868 | 3368 | 1.20% |
| 2025-01-23 | 4.02 | 4.01 | 0.02 | 0.50% | 4.01 | 4.11 | 98169 | 3992 | 1.40% |
| 2025-01-22 | 4.03 | 3.99 | -0.05 | -1.24% | 3.96 | 4.06 | 84557 | 3372 | 1.21% |
| 2025-01-21 | 4.11 | 4.04 | -0.03 | -0.74% | 4.01 | 4.11 | 77004 | 3119 | 1.10% |
| 2025-01-20 | 4.08 | 4.07 | 0.05 | 1.24% | 3.99 | 4.09 | 84385 | 3419 | 1.20% |
| 2025-01-17 | 4.03 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 71300 | 2868 | 1.02% |
| 2025-01-16 | 4.05 | 4.05 | 0.01 | 0.25% | 3.99 | 4.10 | 110690 | 4492 | 1.58% |
| 2025-01-15 | 4.05 | 4.04 | -0.02 | -0.49% | 3.96 | 4.10 | 122935 | 4948 | 1.75% |
| 2025-01-14 | 3.81 | 4.06 | 0.27 | 7.12% | 3.80 | 4.18 | 203484 | 8122 | 2.90% |
| 2025-01-13 | 3.70 | 3.79 | 0.04 | 1.07% | 3.65 | 3.81 | 88522 | 3313 | 1.26% |
| 2025-01-10 | 3.90 | 3.75 | -0.15 | -3.85% | 3.75 | 3.92 | 92485 | 3536 | 1.32% |
| 2025-01-09 | 3.87 | 3.90 | 0.01 | 0.26% | 3.85 | 3.95 | 81140 | 3177 | 1.16% |
| 2025-01-08 | 3.91 | 3.89 | -0.05 | -1.27% | 3.78 | 3.96 | 111646 | 4316 | 1.59% |
| 2025-01-07 | 3.83 | 3.94 | 0.11 | 2.87% | 3.82 | 3.94 | 111058 | 4303 | 1.59% |
| 2025-01-06 | 3.81 | 3.83 | 0.02 | 0.52% | 3.68 | 3.87 | 117623 | 4463 | 1.68% |
| 2025-01-03 | 4.05 | 3.81 | -0.21 | -5.22% | 3.81 | 4.06 | 157988 | 6183 | 2.25% |
| 2025-01-02 | 4.08 | 4.02 | -0.05 | -1.23% | 3.98 | 4.16 | 137766 | 5620 | 1.97% |
| 2024-12-31 | 4.19 | 4.07 | -0.10 | -2.40% | 4.05 | 4.22 | 130031 | 5360 | 1.86% |
| 2024-12-30 | 4.26 | 4.17 | -0.12 | -2.80% | 4.15 | 4.28 | 155819 | 6509 | 2.22% |
| 2024-12-27 | 4.17 | 4.29 | 0.12 | 2.88% | 4.14 | 4.35 | 203763 | 8712 | 2.91% |
| 2024-12-26 | 4.16 | 4.17 | 0.03 | 0.72% | 4.15 | 4.27 | 164140 | 6895 | 2.34% |