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 | 4.60 | 4.61 | -0.05 | -1.07% | 4.57 | 4.69 | 338397 | 15652 | 1.76% |
| 2025-04-02 | 4.65 | 4.66 | -0.04 | -0.85% | 4.64 | 4.76 | 418232 | 19605 | 2.17% |
| 2025-04-01 | 4.63 | 4.70 | 0.00 | 0.00% | 4.62 | 4.77 | 712765 | 33394 | 3.70% |
| 2025-03-31 | 4.77 | 4.70 | 0.12 | 2.62% | 4.58 | 4.77 | 997093 | 46715 | 5.18% |
| 2025-03-28 | 4.66 | 4.58 | -0.04 | -0.87% | 4.53 | 4.66 | 395202 | 18074 | 2.05% |
| 2025-03-27 | 4.65 | 4.62 | -0.07 | -1.49% | 4.59 | 4.71 | 584375 | 27122 | 3.03% |
| 2025-03-26 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.80 | 639806 | 30301 | 3.32% |
| 2025-03-25 | 4.60 | 4.70 | 0.06 | 1.29% | 4.59 | 4.76 | 646637 | 30223 | 3.36% |
| 2025-03-24 | 4.57 | 4.64 | 0.07 | 1.53% | 4.49 | 4.66 | 879268 | 40408 | 4.57% |
| 2025-03-21 | 4.72 | 4.57 | -0.23 | -4.79% | 4.56 | 4.80 | 1532255 | 71154 | 7.96% |
| 2025-03-20 | 4.57 | 4.80 | 0.44 | 10.09% | 4.54 | 4.80 | 2241654 | 106156 | 11.64% |
| 2025-03-19 | 4.29 | 4.36 | 0.08 | 1.87% | 4.28 | 4.40 | 348630 | 15184 | 1.81% |
| 2025-03-18 | 4.25 | 4.28 | 0.02 | 0.47% | 4.24 | 4.30 | 211710 | 9035 | 1.10% |
| 2025-03-17 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 241320 | 10288 | 1.25% |
| 2025-03-14 | 4.28 | 4.29 | 0.01 | 0.23% | 4.24 | 4.31 | 292118 | 12513 | 1.52% |
| 2025-03-13 | 4.27 | 4.28 | 0.01 | 0.23% | 4.20 | 4.30 | 324025 | 13761 | 1.68% |
| 2025-03-12 | 4.19 | 4.27 | 0.09 | 2.15% | 4.12 | 4.31 | 475816 | 20105 | 2.47% |
| 2025-03-11 | 4.12 | 4.18 | -0.01 | -0.24% | 4.11 | 4.18 | 242810 | 10075 | 1.26% |
| 2025-03-10 | 4.15 | 4.19 | 0.05 | 1.21% | 4.10 | 4.22 | 478778 | 19974 | 2.49% |
| 2025-03-07 | 3.89 | 4.14 | 0.25 | 6.43% | 3.87 | 4.28 | 833256 | 34307 | 4.33% |
| 2025-03-06 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.90 | 134384 | 5212 | 0.70% |
| 2025-03-05 | 3.90 | 3.87 | -0.03 | -0.77% | 3.83 | 3.91 | 141998 | 5476 | 0.74% |
| 2025-03-04 | 3.90 | 3.90 | -0.01 | -0.26% | 3.87 | 3.91 | 104306 | 4058 | 0.54% |
| 2025-03-03 | 3.90 | 3.91 | 0.00 | 0.00% | 3.89 | 3.97 | 176549 | 6940 | 0.92% |
| 2025-02-28 | 3.95 | 3.91 | -0.04 | -1.01% | 3.89 | 3.98 | 183323 | 7197 | 0.95% |
| 2025-02-27 | 3.96 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 204489 | 8056 | 1.06% |
| 2025-02-26 | 3.88 | 3.96 | 0.08 | 2.06% | 3.88 | 3.99 | 271333 | 10727 | 1.41% |
| 2025-02-25 | 3.92 | 3.88 | -0.08 | -2.02% | 3.86 | 3.96 | 190940 | 7445 | 0.99% |
| 2025-02-24 | 3.84 | 3.96 | 0.12 | 3.13% | 3.83 | 3.98 | 328352 | 12845 | 1.70% |
| 2025-02-21 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.88 | 168124 | 6470 | 0.87% |
| 2025-02-20 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 179624 | 6955 | 0.93% |
| 2025-02-19 | 3.89 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 130026 | 5052 | 0.68% |
| 2025-02-18 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 3.96 | 162869 | 6382 | 0.85% |
| 2025-02-17 | 3.96 | 3.95 | -0.01 | -0.25% | 3.92 | 3.98 | 156076 | 6160 | 0.81% |
| 2025-02-14 | 3.98 | 3.96 | -0.02 | -0.50% | 3.93 | 4.00 | 143511 | 5679 | 0.75% |
| 2025-02-13 | 4.01 | 3.98 | -0.03 | -0.75% | 3.97 | 4.02 | 146456 | 5845 | 0.76% |
| 2025-02-12 | 3.95 | 4.01 | 0.04 | 1.01% | 3.95 | 4.03 | 188063 | 7519 | 0.98% |
| 2025-02-11 | 3.96 | 3.97 | 0.00 | 0.00% | 3.90 | 3.97 | 185038 | 7291 | 0.96% |
| 2025-02-10 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.02 | 161758 | 6434 | 0.84% |
| 2025-02-07 | 3.95 | 3.97 | 0.02 | 0.51% | 3.92 | 4.00 | 201625 | 8007 | 1.05% |
| 2025-02-06 | 3.92 | 3.95 | 0.02 | 0.51% | 3.89 | 3.96 | 121449 | 4768 | 0.63% |
| 2025-02-05 | 3.99 | 3.93 | -0.03 | -0.76% | 3.92 | 4.00 | 148655 | 5892 | 0.77% |
| 2025-01-27 | 3.92 | 3.96 | 0.04 | 1.02% | 3.92 | 4.02 | 170733 | 6802 | 0.89% |
| 2025-01-24 | 3.87 | 3.92 | 0.05 | 1.29% | 3.86 | 3.92 | 159064 | 6189 | 0.83% |
| 2025-01-23 | 3.87 | 3.87 | 0.02 | 0.52% | 3.87 | 3.95 | 181088 | 7100 | 0.94% |
| 2025-01-22 | 3.87 | 3.85 | -0.02 | -0.52% | 3.82 | 3.88 | 126122 | 4854 | 0.65% |
| 2025-01-21 | 3.92 | 3.87 | -0.03 | -0.77% | 3.84 | 3.94 | 112734 | 4366 | 0.59% |
| 2025-01-20 | 3.93 | 3.90 | -0.01 | -0.26% | 3.89 | 3.97 | 110265 | 4321 | 0.57% |
| 2025-01-17 | 3.88 | 3.91 | 0.01 | 0.26% | 3.85 | 3.93 | 117983 | 4603 | 0.61% |
| 2025-01-16 | 3.86 | 3.90 | 0.06 | 1.56% | 3.86 | 3.95 | 155189 | 6060 | 0.81% |
| 2025-01-15 | 3.85 | 3.84 | -0.03 | -0.78% | 3.81 | 3.87 | 138809 | 5322 | 0.72% |
| 2025-01-14 | 3.78 | 3.87 | 0.09 | 2.38% | 3.77 | 3.87 | 186751 | 7131 | 0.97% |
| 2025-01-13 | 3.72 | 3.78 | 0.04 | 1.07% | 3.71 | 3.80 | 135014 | 5084 | 0.70% |
| 2025-01-10 | 3.82 | 3.74 | -0.07 | -1.84% | 3.73 | 3.83 | 120598 | 4557 | 0.63% |
| 2025-01-09 | 3.83 | 3.81 | -0.03 | -0.78% | 3.80 | 3.86 | 152957 | 5855 | 0.79% |
| 2025-01-08 | 3.87 | 3.84 | -0.03 | -0.78% | 3.73 | 3.88 | 219193 | 8334 | 1.14% |
| 2025-01-07 | 3.89 | 3.87 | -0.01 | -0.26% | 3.81 | 3.89 | 137171 | 5281 | 0.71% |
| 2025-01-06 | 3.85 | 3.88 | 0.06 | 1.57% | 3.80 | 3.91 | 180939 | 6987 | 0.94% |
| 2025-01-03 | 3.89 | 3.82 | -0.06 | -1.55% | 3.80 | 3.94 | 201673 | 7809 | 1.05% |
| 2025-01-02 | 4.00 | 3.88 | -0.12 | -3.00% | 3.85 | 4.04 | 244714 | 9647 | 1.27% |
| 2024-12-31 | 4.09 | 4.00 | -0.08 | -1.96% | 4.00 | 4.12 | 184471 | 7463 | 0.96% |
| 2024-12-30 | 4.14 | 4.08 | -0.06 | -1.45% | 4.05 | 4.15 | 145992 | 5971 | 0.76% |
| 2024-12-27 | 4.08 | 4.14 | 0.07 | 1.72% | 4.06 | 4.18 | 167036 | 6909 | 0.87% |
| 2024-12-26 | 4.06 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 114211 | 4662 | 0.59% |