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 | 4.29 | 4.34 | -0.04 | -0.91% | 4.27 | 4.37 | 539040 | 23309 | 9.24% |
| 2025-04-02 | 4.51 | 4.38 | -0.20 | -4.37% | 4.36 | 4.57 | 813269 | 35855 | 13.94% |
| 2025-04-01 | 4.45 | 4.58 | 0.31 | 7.26% | 4.45 | 4.97 | 1256469 | 58527 | 21.54% |
| 2025-03-31 | 4.32 | 4.27 | -0.03 | -0.70% | 4.20 | 4.36 | 285215 | 12177 | 4.89% |
| 2025-03-28 | 4.33 | 4.30 | -0.07 | -1.60% | 4.28 | 4.38 | 296425 | 12816 | 5.08% |
| 2025-03-27 | 4.45 | 4.37 | -0.08 | -1.80% | 4.35 | 4.52 | 325293 | 14275 | 5.58% |
| 2025-03-26 | 4.49 | 4.45 | -0.06 | -1.33% | 4.43 | 4.56 | 451973 | 20232 | 7.75% |
| 2025-03-25 | 4.42 | 4.51 | 0.10 | 2.27% | 4.35 | 4.56 | 576079 | 25790 | 9.88% |
| 2025-03-24 | 4.54 | 4.41 | -0.10 | -2.22% | 4.30 | 4.55 | 603631 | 26652 | 10.35% |
| 2025-03-21 | 4.45 | 4.51 | 0.06 | 1.35% | 4.45 | 4.69 | 853126 | 38976 | 14.63% |
| 2025-03-20 | 4.32 | 4.45 | 0.11 | 2.53% | 4.32 | 4.50 | 544625 | 24170 | 9.34% |
| 2025-03-19 | 4.32 | 4.34 | 0.01 | 0.23% | 4.28 | 4.37 | 308008 | 13335 | 5.28% |
| 2025-03-18 | 4.28 | 4.33 | 0.06 | 1.41% | 4.21 | 4.35 | 411431 | 17663 | 7.05% |
| 2025-03-17 | 4.21 | 4.27 | 0.08 | 1.91% | 4.21 | 4.36 | 530279 | 22816 | 9.09% |
| 2025-03-14 | 4.14 | 4.19 | 0.04 | 0.96% | 4.12 | 4.20 | 324106 | 13524 | 5.56% |
| 2025-03-13 | 4.10 | 4.15 | 0.05 | 1.22% | 4.06 | 4.15 | 318324 | 13098 | 5.46% |
| 2025-03-12 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 191479 | 7829 | 3.28% |
| 2025-03-11 | 4.02 | 4.08 | -0.01 | -0.24% | 3.99 | 4.08 | 199204 | 8032 | 3.42% |
| 2025-03-10 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.13 | 156365 | 6402 | 2.68% |
| 2025-03-07 | 4.09 | 4.07 | -0.04 | -0.97% | 4.05 | 4.12 | 178761 | 7298 | 3.07% |
| 2025-03-06 | 4.05 | 4.11 | 0.05 | 1.23% | 4.02 | 4.11 | 224058 | 9124 | 3.84% |
| 2025-03-05 | 4.09 | 4.06 | -0.04 | -0.98% | 4.01 | 4.10 | 255116 | 10299 | 4.37% |
| 2025-03-04 | 4.10 | 4.10 | -0.06 | -1.44% | 4.05 | 4.12 | 282623 | 11539 | 4.85% |
| 2025-03-03 | 4.22 | 4.16 | -0.12 | -2.80% | 4.13 | 4.27 | 593541 | 24938 | 10.18% |
| 2025-02-28 | 4.21 | 4.28 | 0.07 | 1.66% | 4.20 | 4.43 | 764283 | 33252 | 13.10% |
| 2025-02-27 | 4.26 | 4.21 | -0.05 | -1.17% | 4.15 | 4.27 | 219282 | 9217 | 3.76% |
| 2025-02-26 | 4.21 | 4.26 | 0.03 | 0.71% | 4.21 | 4.27 | 163131 | 6926 | 2.80% |
| 2025-02-25 | 4.25 | 4.23 | -0.05 | -1.17% | 4.22 | 4.28 | 148242 | 6297 | 2.54% |
| 2025-02-24 | 4.21 | 4.28 | 0.04 | 0.94% | 4.19 | 4.29 | 198108 | 8434 | 3.40% |
| 2025-02-21 | 4.27 | 4.24 | -0.03 | -0.70% | 4.19 | 4.28 | 170350 | 7207 | 2.92% |
| 2025-02-20 | 4.21 | 4.27 | 0.05 | 1.18% | 4.19 | 4.28 | 177270 | 7533 | 3.04% |
| 2025-02-19 | 4.17 | 4.22 | 0.04 | 0.96% | 4.15 | 4.22 | 143293 | 6011 | 2.46% |
| 2025-02-18 | 4.29 | 4.18 | -0.12 | -2.79% | 4.15 | 4.30 | 231900 | 9799 | 3.98% |
| 2025-02-17 | 4.23 | 4.30 | 0.05 | 1.18% | 4.23 | 4.31 | 220315 | 9415 | 3.78% |
| 2025-02-14 | 4.27 | 4.25 | -0.03 | -0.70% | 4.22 | 4.32 | 194092 | 8283 | 3.33% |
| 2025-02-13 | 4.34 | 4.28 | -0.09 | -2.06% | 4.28 | 4.36 | 241697 | 10436 | 4.14% |
| 2025-02-12 | 4.37 | 4.37 | -0.02 | -0.46% | 4.31 | 4.38 | 248330 | 10793 | 4.26% |
| 2025-02-11 | 4.38 | 4.39 | 0.02 | 0.46% | 4.34 | 4.42 | 250540 | 10944 | 4.30% |
| 2025-02-10 | 4.34 | 4.37 | 0.01 | 0.23% | 4.33 | 4.38 | 252672 | 11001 | 4.33% |
| 2025-02-07 | 4.31 | 4.36 | 0.04 | 0.93% | 4.29 | 4.38 | 345062 | 14978 | 5.92% |
| 2025-02-06 | 4.26 | 4.32 | 0.03 | 0.70% | 4.22 | 4.32 | 269310 | 11525 | 4.62% |
| 2025-02-05 | 4.26 | 4.29 | 0.04 | 0.94% | 4.20 | 4.32 | 206835 | 8817 | 3.55% |
| 2025-01-27 | 4.30 | 4.25 | -0.05 | -1.16% | 4.24 | 4.37 | 224113 | 9645 | 3.84% |
| 2025-01-24 | 4.25 | 4.30 | 0.01 | 0.23% | 4.22 | 4.31 | 236829 | 10118 | 4.06% |
| 2025-01-23 | 4.29 | 4.29 | 0.05 | 1.18% | 4.27 | 4.39 | 316415 | 13719 | 5.43% |
| 2025-01-22 | 4.41 | 4.24 | -0.15 | -3.42% | 4.22 | 4.44 | 356172 | 15303 | 6.11% |
| 2025-01-21 | 4.67 | 4.39 | -0.24 | -5.18% | 4.36 | 4.72 | 574860 | 25711 | 9.86% |
| 2025-01-20 | 4.48 | 4.63 | 0.13 | 2.89% | 4.48 | 4.69 | 696270 | 32102 | 11.94% |
| 2025-01-17 | 4.39 | 4.50 | 0.06 | 1.35% | 4.32 | 4.51 | 515218 | 22697 | 8.83% |
| 2025-01-16 | 4.38 | 4.44 | 0.19 | 4.47% | 4.33 | 4.58 | 733295 | 32712 | 12.57% |
| 2025-01-15 | 4.30 | 4.25 | -0.09 | -2.07% | 4.22 | 4.32 | 328345 | 13990 | 5.63% |
| 2025-01-14 | 4.14 | 4.34 | 0.13 | 3.09% | 4.11 | 4.35 | 538727 | 23024 | 9.24% |
| 2025-01-13 | 4.30 | 4.21 | 0.18 | 4.47% | 4.18 | 4.40 | 532868 | 22724 | 9.14% |
| 2025-01-10 | 4.19 | 4.03 | -0.14 | -3.36% | 4.02 | 4.24 | 267157 | 11041 | 4.58% |
| 2025-01-09 | 4.23 | 4.17 | -0.11 | -2.57% | 4.15 | 4.26 | 290634 | 12189 | 4.98% |
| 2025-01-08 | 4.16 | 4.28 | 0.10 | 2.39% | 4.11 | 4.36 | 475801 | 20125 | 8.16% |
| 2025-01-07 | 4.06 | 4.18 | 0.11 | 2.70% | 4.03 | 4.19 | 319466 | 13100 | 5.48% |
| 2025-01-06 | 4.29 | 4.07 | -0.24 | -5.57% | 4.00 | 4.29 | 482138 | 19789 | 8.27% |
| 2025-01-03 | 4.30 | 4.31 | 0.07 | 1.65% | 4.18 | 4.44 | 538826 | 23291 | 9.24% |
| 2025-01-02 | 4.24 | 4.24 | -0.02 | -0.47% | 4.19 | 4.40 | 369780 | 15894 | 6.31% |
| 2024-12-31 | 4.40 | 4.26 | 0.00 | 0.00% | 4.21 | 4.43 | 363745 | 15733 | 6.21% |
| 2024-12-30 | 4.31 | 4.26 | -0.08 | -1.84% | 4.22 | 4.35 | 192247 | 8207 | 3.28% |
| 2024-12-27 | 4.24 | 4.34 | 0.08 | 1.88% | 4.22 | 4.36 | 283332 | 12240 | 4.84% |
| 2024-12-26 | 4.25 | 4.26 | -0.04 | -0.93% | 4.19 | 4.29 | 255634 | 10867 | 4.36% |