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 | 4.15 | 4.20 | 0.04 | 0.96% | 4.10 | 4.21 | 72068 | 3009 | 1.39% |
| 2025-04-02 | 4.15 | 4.16 | 0.00 | 0.00% | 4.11 | 4.24 | 74992 | 3129 | 1.45% |
| 2025-04-01 | 4.12 | 4.16 | 0.04 | 0.97% | 4.12 | 4.22 | 74338 | 3103 | 1.44% |
| 2025-03-31 | 4.25 | 4.12 | -0.17 | -3.96% | 4.09 | 4.25 | 119812 | 4969 | 2.32% |
| 2025-03-28 | 4.39 | 4.29 | -0.11 | -2.50% | 4.26 | 4.42 | 95545 | 4127 | 1.85% |
| 2025-03-27 | 4.47 | 4.40 | -0.08 | -1.79% | 4.35 | 4.47 | 85505 | 3759 | 1.65% |
| 2025-03-26 | 4.42 | 4.48 | 0.08 | 1.82% | 4.38 | 4.53 | 92558 | 4146 | 1.79% |
| 2025-03-25 | 4.38 | 4.40 | 0.02 | 0.46% | 4.34 | 4.43 | 93772 | 4120 | 1.81% |
| 2025-03-24 | 4.51 | 4.38 | -0.13 | -2.88% | 4.30 | 4.55 | 142219 | 6275 | 2.75% |
| 2025-03-21 | 4.52 | 4.51 | -0.03 | -0.66% | 4.46 | 4.58 | 89637 | 4043 | 1.73% |
| 2025-03-20 | 4.52 | 4.54 | 0.03 | 0.67% | 4.49 | 4.61 | 122555 | 5574 | 2.37% |
| 2025-03-19 | 4.48 | 4.51 | 0.02 | 0.45% | 4.46 | 4.52 | 92701 | 4165 | 1.79% |
| 2025-03-18 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.55 | 109835 | 4926 | 2.13% |
| 2025-03-17 | 4.56 | 4.52 | -0.01 | -0.22% | 4.47 | 4.59 | 187249 | 8477 | 3.62% |
| 2025-03-14 | 4.29 | 4.53 | 0.23 | 5.35% | 4.28 | 4.67 | 370218 | 16577 | 7.17% |
| 2025-03-13 | 4.25 | 4.30 | 0.04 | 0.94% | 4.21 | 4.31 | 156238 | 6657 | 3.02% |
| 2025-03-12 | 4.22 | 4.26 | 0.04 | 0.95% | 4.19 | 4.28 | 122612 | 5202 | 2.37% |
| 2025-03-11 | 4.21 | 4.22 | -0.01 | -0.24% | 4.16 | 4.23 | 77826 | 3263 | 1.51% |
| 2025-03-10 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.25 | 104976 | 4426 | 2.03% |
| 2025-03-07 | 4.21 | 4.16 | -0.06 | -1.42% | 4.14 | 4.23 | 102300 | 4279 | 1.98% |
| 2025-03-06 | 4.21 | 4.22 | 0.02 | 0.48% | 4.17 | 4.23 | 128042 | 5384 | 2.48% |
| 2025-03-05 | 4.25 | 4.20 | -0.10 | -2.33% | 4.15 | 4.29 | 143666 | 6020 | 2.78% |
| 2025-03-04 | 4.17 | 4.30 | 0.10 | 2.38% | 4.13 | 4.36 | 211458 | 8972 | 4.09% |
| 2025-03-03 | 4.26 | 4.20 | -0.01 | -0.24% | 4.16 | 4.26 | 124798 | 5252 | 2.42% |
| 2025-02-28 | 4.25 | 4.21 | -0.08 | -1.86% | 4.20 | 4.32 | 131624 | 5607 | 2.55% |
| 2025-02-27 | 4.33 | 4.29 | -0.02 | -0.46% | 4.21 | 4.34 | 128915 | 5504 | 2.50% |
| 2025-02-26 | 4.28 | 4.31 | 0.03 | 0.70% | 4.28 | 4.35 | 126396 | 5454 | 2.45% |
| 2025-02-25 | 4.28 | 4.28 | -0.05 | -1.15% | 4.26 | 4.35 | 126908 | 5462 | 2.46% |
| 2025-02-24 | 4.20 | 4.33 | 0.13 | 3.10% | 4.20 | 4.37 | 209037 | 9004 | 4.05% |
| 2025-02-21 | 4.21 | 4.20 | -0.01 | -0.24% | 4.14 | 4.23 | 102728 | 4295 | 1.99% |
| 2025-02-20 | 4.19 | 4.21 | 0.00 | 0.00% | 4.17 | 4.21 | 102641 | 4306 | 1.99% |
| 2025-02-19 | 4.14 | 4.21 | 0.04 | 0.96% | 4.14 | 4.21 | 100259 | 4194 | 1.94% |
| 2025-02-18 | 4.35 | 4.17 | -0.18 | -4.14% | 4.15 | 4.35 | 179425 | 7603 | 3.47% |
| 2025-02-17 | 4.26 | 4.35 | 0.09 | 2.11% | 4.24 | 4.38 | 184456 | 7968 | 3.57% |
| 2025-02-14 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.34 | 128411 | 5484 | 2.49% |
| 2025-02-13 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.35 | 162303 | 7004 | 3.14% |
| 2025-02-12 | 4.26 | 4.30 | 0.02 | 0.47% | 4.21 | 4.30 | 147401 | 6289 | 2.85% |
| 2025-02-11 | 4.36 | 4.28 | -0.07 | -1.61% | 4.24 | 4.38 | 133880 | 5732 | 2.59% |
| 2025-02-10 | 4.31 | 4.35 | 0.04 | 0.93% | 4.28 | 4.35 | 168422 | 7284 | 3.26% |
| 2025-02-07 | 4.25 | 4.31 | 0.04 | 0.94% | 4.22 | 4.34 | 217267 | 9320 | 4.20% |
| 2025-02-06 | 4.21 | 4.27 | 0.07 | 1.67% | 4.11 | 4.29 | 202659 | 8500 | 3.92% |
| 2025-02-05 | 4.22 | 4.20 | 0.00 | 0.00% | 4.15 | 4.30 | 201542 | 8518 | 3.90% |
| 2025-01-27 | 4.28 | 4.20 | -0.27 | -6.04% | 4.20 | 4.37 | 248957 | 10639 | 4.82% |
| 2025-01-24 | 4.70 | 4.47 | -0.23 | -4.89% | 4.42 | 4.71 | 402586 | 18116 | 7.79% |
| 2025-01-23 | 5.00 | 4.70 | -0.75 | -13.76% | 4.66 | 5.27 | 646044 | 31947 | 12.50% |
| 2025-01-22 | 5.40 | 5.45 | 0.13 | 2.44% | 5.33 | 5.89 | 883590 | 49388 | 17.10% |
| 2025-01-21 | 5.32 | 5.32 | 0.89 | 20.09% | 5.32 | 5.32 | 114010 | 6065 | 2.21% |
| 2025-01-13 | 4.22 | 4.43 | 0.22 | 5.23% | 4.09 | 4.61 | 113196 | 4950 | 2.19% |
| 2025-01-10 | 4.29 | 4.21 | -0.10 | -2.32% | 4.21 | 4.34 | 42235 | 1804 | 0.82% |
| 2025-01-09 | 4.26 | 4.31 | -0.01 | -0.23% | 4.26 | 4.34 | 33453 | 1439 | 0.65% |
| 2025-01-08 | 4.38 | 4.32 | -0.06 | -1.37% | 4.20 | 4.38 | 50154 | 2151 | 0.97% |
| 2025-01-07 | 4.23 | 4.38 | 0.14 | 3.30% | 4.20 | 4.38 | 67640 | 2907 | 1.31% |
| 2025-01-06 | 4.14 | 4.24 | 0.07 | 1.68% | 4.05 | 4.25 | 67450 | 2819 | 1.31% |
| 2025-01-03 | 4.35 | 4.17 | -0.15 | -3.47% | 4.15 | 4.39 | 92886 | 3946 | 1.80% |
| 2025-01-02 | 4.38 | 4.32 | -0.03 | -0.69% | 4.27 | 4.47 | 79372 | 3474 | 1.54% |
| 2024-12-31 | 4.45 | 4.35 | -0.07 | -1.58% | 4.35 | 4.51 | 66922 | 2957 | 1.30% |
| 2024-12-30 | 4.57 | 4.42 | -0.16 | -3.49% | 4.37 | 4.57 | 86419 | 3825 | 1.67% |
| 2024-12-27 | 4.49 | 4.58 | 0.10 | 2.23% | 4.46 | 4.62 | 55840 | 2551 | 1.08% |
| 2024-12-26 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.53 | 44378 | 1993 | 0.86% |
| 2024-12-25 | 4.65 | 4.46 | -0.17 | -3.67% | 4.37 | 4.65 | 80778 | 3608 | 1.56% |