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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.34 | 4.13 | -0.37 | -8.22% | 4.05 | 4.46 | 461401 | 19374 | 2.05% |
| 2025-04-03 | 4.46 | 4.50 | 0.01 | 0.22% | 4.45 | 4.55 | 134711 | 6072 | 0.60% |
| 2025-04-02 | 4.47 | 4.49 | 0.04 | 0.90% | 4.43 | 4.52 | 166746 | 7473 | 0.74% |
| 2025-04-01 | 4.42 | 4.45 | 0.05 | 1.14% | 4.38 | 4.47 | 166045 | 7344 | 0.74% |
| 2025-03-31 | 4.41 | 4.40 | 0.02 | 0.46% | 4.37 | 4.47 | 183705 | 8115 | 0.82% |
| 2025-03-28 | 4.44 | 4.38 | -0.04 | -0.90% | 4.35 | 4.44 | 147324 | 6450 | 0.66% |
| 2025-03-27 | 4.50 | 4.42 | -0.08 | -1.78% | 4.39 | 4.52 | 211300 | 9401 | 0.94% |
| 2025-03-26 | 4.38 | 4.50 | 0.12 | 2.74% | 4.37 | 4.53 | 270083 | 12028 | 1.20% |
| 2025-03-25 | 4.32 | 4.38 | 0.05 | 1.15% | 4.28 | 4.43 | 244624 | 10689 | 1.09% |
| 2025-03-24 | 4.22 | 4.33 | 0.11 | 2.61% | 4.22 | 4.36 | 283281 | 12176 | 1.26% |
| 2025-03-21 | 4.18 | 4.22 | 0.03 | 0.72% | 4.18 | 4.24 | 124581 | 5247 | 0.55% |
| 2025-03-20 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 121673 | 5101 | 0.54% |
| 2025-03-19 | 4.16 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 139132 | 5802 | 0.62% |
| 2025-03-18 | 4.10 | 4.17 | 0.09 | 2.21% | 4.05 | 4.19 | 247404 | 10215 | 1.10% |
| 2025-03-17 | 4.08 | 4.08 | 0.01 | 0.25% | 4.07 | 4.11 | 89832 | 3673 | 0.40% |
| 2025-03-14 | 4.04 | 4.07 | 0.02 | 0.49% | 4.03 | 4.08 | 85251 | 3464 | 0.38% |
| 2025-03-13 | 4.04 | 4.05 | 0.02 | 0.50% | 4.00 | 4.05 | 82841 | 3333 | 0.37% |
| 2025-03-12 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 64740 | 2613 | 0.29% |
| 2025-03-11 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.07 | 82247 | 3320 | 0.37% |
| 2025-03-10 | 4.10 | 4.04 | -0.06 | -1.46% | 4.03 | 4.11 | 104217 | 4223 | 0.46% |
| 2025-03-07 | 3.99 | 4.10 | 0.10 | 2.50% | 3.98 | 4.12 | 291204 | 11862 | 1.30% |
| 2025-03-06 | 3.95 | 4.00 | 0.06 | 1.52% | 3.92 | 4.01 | 150386 | 5967 | 0.67% |
| 2025-03-05 | 3.97 | 3.94 | -0.02 | -0.51% | 3.91 | 3.97 | 87502 | 3444 | 0.39% |
| 2025-03-04 | 3.91 | 3.96 | 0.06 | 1.54% | 3.90 | 3.97 | 108075 | 4266 | 0.48% |
| 2025-03-03 | 3.95 | 3.90 | -0.06 | -1.52% | 3.89 | 3.98 | 130044 | 5113 | 0.58% |
| 2025-02-28 | 3.97 | 3.96 | -0.02 | -0.50% | 3.93 | 4.00 | 94132 | 3734 | 0.42% |
| 2025-02-27 | 3.98 | 3.98 | 0.01 | 0.25% | 3.94 | 3.99 | 96633 | 3831 | 0.43% |
| 2025-02-26 | 3.93 | 3.97 | 0.04 | 1.02% | 3.93 | 3.98 | 100476 | 3985 | 0.45% |
| 2025-02-25 | 4.00 | 3.93 | -0.07 | -1.75% | 3.93 | 4.00 | 83951 | 3324 | 0.37% |
| 2025-02-24 | 3.98 | 4.00 | 0.03 | 0.76% | 3.95 | 4.04 | 110021 | 4407 | 0.49% |
| 2025-02-21 | 4.02 | 3.97 | -0.05 | -1.24% | 3.95 | 4.03 | 145923 | 5808 | 0.65% |
| 2025-02-20 | 4.07 | 4.02 | -0.05 | -1.23% | 4.01 | 4.07 | 102123 | 4119 | 0.45% |
| 2025-02-19 | 4.09 | 4.07 | 0.00 | 0.00% | 4.05 | 4.10 | 103421 | 4210 | 0.46% |
| 2025-02-18 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.12 | 138569 | 5677 | 0.62% |
| 2025-02-17 | 4.06 | 4.08 | 0.03 | 0.74% | 4.02 | 4.09 | 139383 | 5664 | 0.62% |
| 2025-02-14 | 4.05 | 4.05 | 0.00 | 0.00% | 4.03 | 4.07 | 90165 | 3650 | 0.40% |
| 2025-02-13 | 4.06 | 4.05 | -0.01 | -0.25% | 4.05 | 4.08 | 102354 | 4158 | 0.46% |
| 2025-02-12 | 4.08 | 4.06 | -0.02 | -0.49% | 4.04 | 4.09 | 98813 | 4011 | 0.44% |
| 2025-02-11 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 102729 | 4184 | 0.46% |
| 2025-02-10 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.12 | 108699 | 4437 | 0.48% |
| 2025-02-07 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.09 | 117434 | 4774 | 0.52% |
| 2025-02-06 | 4.04 | 4.05 | 0.03 | 0.75% | 4.01 | 4.06 | 92686 | 3741 | 0.41% |
| 2025-02-05 | 4.12 | 4.02 | -0.09 | -2.19% | 4.00 | 4.13 | 158756 | 6438 | 0.71% |
| 2025-01-27 | 4.08 | 4.11 | 0.04 | 0.98% | 4.06 | 4.16 | 149467 | 6175 | 0.67% |
| 2025-01-24 | 4.04 | 4.07 | 0.03 | 0.74% | 4.00 | 4.08 | 119057 | 4818 | 0.53% |
| 2025-01-23 | 4.02 | 4.04 | 0.06 | 1.51% | 4.02 | 4.08 | 138797 | 5629 | 0.62% |
| 2025-01-22 | 4.03 | 3.98 | -0.05 | -1.24% | 3.96 | 4.04 | 92539 | 3693 | 0.41% |
| 2025-01-21 | 4.07 | 4.03 | -0.03 | -0.74% | 4.01 | 4.07 | 98412 | 3971 | 0.44% |
| 2025-01-20 | 4.03 | 4.06 | 0.05 | 1.25% | 4.02 | 4.07 | 108587 | 4400 | 0.48% |
| 2025-01-17 | 4.01 | 4.01 | 0.00 | 0.00% | 3.95 | 4.02 | 86319 | 3447 | 0.38% |
| 2025-01-16 | 3.98 | 4.01 | 0.05 | 1.26% | 3.97 | 4.04 | 112114 | 4493 | 0.50% |
| 2025-01-15 | 3.95 | 3.96 | 0.02 | 0.51% | 3.93 | 4.03 | 109746 | 4362 | 0.49% |
| 2025-01-14 | 3.86 | 3.94 | 0.09 | 2.34% | 3.86 | 3.96 | 132443 | 5193 | 0.59% |
| 2025-01-13 | 3.91 | 3.85 | -0.06 | -1.53% | 3.83 | 3.91 | 132768 | 5120 | 0.59% |
| 2025-01-10 | 4.00 | 3.91 | -0.08 | -2.01% | 3.91 | 4.00 | 123585 | 4868 | 0.55% |
| 2025-01-09 | 4.05 | 3.99 | -0.08 | -1.97% | 3.98 | 4.06 | 160681 | 6438 | 0.71% |
| 2025-01-08 | 4.09 | 4.07 | -0.01 | -0.25% | 4.01 | 4.12 | 140591 | 5715 | 0.63% |
| 2025-01-07 | 4.12 | 4.08 | -0.05 | -1.21% | 4.05 | 4.14 | 129389 | 5288 | 0.58% |
| 2025-01-06 | 4.07 | 4.13 | 0.05 | 1.23% | 4.02 | 4.14 | 214638 | 8788 | 0.96% |
| 2025-01-03 | 4.14 | 4.08 | -0.06 | -1.45% | 4.06 | 4.17 | 228866 | 9394 | 1.02% |
| 2025-01-02 | 4.22 | 4.14 | -0.08 | -1.90% | 4.10 | 4.31 | 333942 | 14059 | 1.49% |
| 2024-12-31 | 4.27 | 4.22 | -0.06 | -1.40% | 4.22 | 4.32 | 190548 | 8127 | 0.85% |
| 2024-12-30 | 4.27 | 4.28 | 0.00 | 0.00% | 4.25 | 4.29 | 122739 | 5239 | 0.55% |