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 | 4.18 | 4.32 | 0.06 | 1.41% | 4.18 | 4.34 | 87267 | 3741 | 2.30% |
| 2025-04-02 | 4.27 | 4.26 | -0.05 | -1.16% | 4.23 | 4.34 | 61787 | 2644 | 1.63% |
| 2025-04-01 | 4.24 | 4.31 | 0.09 | 2.13% | 4.24 | 4.36 | 92117 | 3978 | 2.42% |
| 2025-03-31 | 4.20 | 4.22 | -0.04 | -0.94% | 4.15 | 4.27 | 86660 | 3648 | 2.28% |
| 2025-03-28 | 4.41 | 4.26 | -0.14 | -3.18% | 4.26 | 4.42 | 107490 | 4622 | 2.83% |
| 2025-03-27 | 4.51 | 4.40 | -0.11 | -2.44% | 4.37 | 4.54 | 129336 | 5719 | 3.40% |
| 2025-03-26 | 4.26 | 4.51 | 0.23 | 5.37% | 4.26 | 4.63 | 226980 | 10185 | 5.97% |
| 2025-03-25 | 4.27 | 4.28 | 0.04 | 0.94% | 4.18 | 4.32 | 92085 | 3909 | 2.42% |
| 2025-03-24 | 4.47 | 4.24 | -0.26 | -5.78% | 4.17 | 4.51 | 128905 | 5554 | 3.39% |
| 2025-03-21 | 4.51 | 4.50 | -0.02 | -0.44% | 4.48 | 4.58 | 69017 | 3116 | 1.82% |
| 2025-03-20 | 4.53 | 4.52 | -0.01 | -0.22% | 4.49 | 4.57 | 60878 | 2762 | 1.60% |
| 2025-03-19 | 4.52 | 4.53 | -0.02 | -0.44% | 4.51 | 4.57 | 55238 | 2504 | 1.45% |
| 2025-03-18 | 4.54 | 4.55 | -0.01 | -0.22% | 4.52 | 4.59 | 48859 | 2218 | 1.29% |
| 2025-03-17 | 4.53 | 4.56 | 0.05 | 1.11% | 4.50 | 4.58 | 93808 | 4264 | 2.47% |
| 2025-03-14 | 4.53 | 4.51 | -0.02 | -0.44% | 4.45 | 4.54 | 122808 | 5510 | 3.23% |
| 2025-03-13 | 4.47 | 4.53 | 0.05 | 1.12% | 4.44 | 4.54 | 112823 | 5078 | 2.97% |
| 2025-03-12 | 4.43 | 4.48 | 0.07 | 1.59% | 4.40 | 4.49 | 72771 | 3239 | 1.91% |
| 2025-03-11 | 4.35 | 4.41 | 0.02 | 0.46% | 4.31 | 4.41 | 51883 | 2267 | 1.36% |
| 2025-03-10 | 4.36 | 4.39 | 0.07 | 1.62% | 4.35 | 4.44 | 63085 | 2773 | 1.66% |
| 2025-03-07 | 4.38 | 4.32 | -0.05 | -1.14% | 4.30 | 4.38 | 49973 | 2163 | 1.31% |
| 2025-03-06 | 4.33 | 4.37 | 0.05 | 1.16% | 4.29 | 4.41 | 70921 | 3089 | 1.87% |
| 2025-03-05 | 4.43 | 4.32 | -0.12 | -2.70% | 4.24 | 4.45 | 93052 | 4002 | 2.45% |
| 2025-03-04 | 4.36 | 4.44 | 0.09 | 2.07% | 4.33 | 4.45 | 61118 | 2698 | 1.61% |
| 2025-03-03 | 4.34 | 4.35 | 0.04 | 0.93% | 4.28 | 4.45 | 77559 | 3397 | 2.04% |
| 2025-02-28 | 4.40 | 4.31 | -0.11 | -2.49% | 4.30 | 4.42 | 58389 | 2540 | 1.54% |
| 2025-02-27 | 4.43 | 4.42 | -0.04 | -0.90% | 4.34 | 4.50 | 81970 | 3624 | 2.16% |
| 2025-02-26 | 4.39 | 4.46 | 0.05 | 1.13% | 4.39 | 4.48 | 57065 | 2533 | 1.50% |
| 2025-02-25 | 4.36 | 4.41 | -0.02 | -0.45% | 4.35 | 4.49 | 59675 | 2648 | 1.57% |
| 2025-02-24 | 4.34 | 4.43 | 0.06 | 1.37% | 4.34 | 4.46 | 58633 | 2586 | 1.54% |
| 2025-02-21 | 4.39 | 4.37 | -0.04 | -0.91% | 4.33 | 4.43 | 59714 | 2607 | 1.57% |
| 2025-02-20 | 4.43 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 45820 | 2016 | 1.21% |
| 2025-02-19 | 4.40 | 4.41 | 0.03 | 0.68% | 4.37 | 4.44 | 50570 | 2226 | 1.33% |
| 2025-02-18 | 4.48 | 4.38 | -0.11 | -2.45% | 4.37 | 4.53 | 62338 | 2765 | 1.64% |
| 2025-02-17 | 4.40 | 4.49 | 0.08 | 1.81% | 4.37 | 4.54 | 71251 | 3182 | 1.87% |
| 2025-02-14 | 4.40 | 4.41 | -0.01 | -0.23% | 4.38 | 4.46 | 50666 | 2235 | 1.33% |
| 2025-02-13 | 4.50 | 4.42 | -0.08 | -1.78% | 4.41 | 4.51 | 65435 | 2909 | 1.72% |
| 2025-02-12 | 4.50 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 63766 | 2855 | 1.68% |
| 2025-02-11 | 4.54 | 4.51 | -0.01 | -0.22% | 4.41 | 4.54 | 70841 | 3166 | 1.86% |
| 2025-02-10 | 4.43 | 4.52 | 0.09 | 2.03% | 4.39 | 4.53 | 63777 | 2854 | 1.68% |
| 2025-02-07 | 4.39 | 4.43 | 0.03 | 0.68% | 4.36 | 4.52 | 89348 | 3966 | 2.35% |
| 2025-02-06 | 4.40 | 4.40 | 0.02 | 0.46% | 4.27 | 4.41 | 91523 | 3976 | 2.41% |
| 2025-02-05 | 4.30 | 4.38 | 0.12 | 2.82% | 4.25 | 4.42 | 112524 | 4891 | 2.96% |
| 2025-01-27 | 4.19 | 4.26 | 0.05 | 1.19% | 4.19 | 4.35 | 87825 | 3760 | 2.31% |
| 2025-01-24 | 4.13 | 4.21 | 0.04 | 0.96% | 4.10 | 4.22 | 81107 | 3379 | 2.13% |
| 2025-01-23 | 4.20 | 4.17 | 0.03 | 0.72% | 4.15 | 4.27 | 114971 | 4845 | 3.02% |
| 2025-01-22 | 4.30 | 4.14 | 0.03 | 0.73% | 4.13 | 4.38 | 149729 | 6319 | 3.94% |
| 2025-01-21 | 4.23 | 4.11 | -0.10 | -2.38% | 4.09 | 4.27 | 71756 | 2986 | 1.89% |
| 2025-01-20 | 4.12 | 4.21 | 0.11 | 2.68% | 4.04 | 4.25 | 78286 | 3277 | 2.06% |
| 2025-01-17 | 4.07 | 4.10 | 0.01 | 0.24% | 4.02 | 4.13 | 42180 | 1719 | 1.11% |
| 2025-01-16 | 4.10 | 4.09 | 0.03 | 0.74% | 4.04 | 4.16 | 58960 | 2421 | 1.55% |
| 2025-01-15 | 4.08 | 4.06 | -0.02 | -0.49% | 4.00 | 4.11 | 53832 | 2177 | 1.42% |
| 2025-01-14 | 3.90 | 4.08 | 0.19 | 4.88% | 3.90 | 4.08 | 73331 | 2941 | 1.93% |
| 2025-01-13 | 3.82 | 3.89 | 0.03 | 0.78% | 3.75 | 3.91 | 41074 | 1581 | 1.08% |
| 2025-01-10 | 4.00 | 3.86 | -0.11 | -2.77% | 3.86 | 4.02 | 49014 | 1929 | 1.29% |
| 2025-01-09 | 3.97 | 3.97 | -0.01 | -0.25% | 3.95 | 4.02 | 40277 | 1604 | 1.06% |
| 2025-01-08 | 3.95 | 3.98 | 0.02 | 0.51% | 3.86 | 3.99 | 63003 | 2477 | 1.66% |
| 2025-01-07 | 3.89 | 3.96 | 0.10 | 2.59% | 3.85 | 3.98 | 57508 | 2246 | 1.51% |
| 2025-01-06 | 3.87 | 3.86 | -0.02 | -0.52% | 3.68 | 3.91 | 69326 | 2650 | 1.82% |
| 2025-01-03 | 4.12 | 3.88 | -0.22 | -5.37% | 3.86 | 4.14 | 102787 | 4072 | 2.70% |
| 2025-01-02 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.24 | 86984 | 3614 | 2.29% |
| 2024-12-31 | 4.11 | 4.08 | -0.03 | -0.73% | 4.07 | 4.19 | 65249 | 2690 | 1.72% |
| 2024-12-30 | 4.24 | 4.11 | -0.12 | -2.84% | 4.01 | 4.26 | 88085 | 3613 | 2.32% |
| 2024-12-27 | 4.15 | 4.23 | 0.07 | 1.68% | 4.13 | 4.28 | 60118 | 2547 | 1.58% |
| 2024-12-26 | 4.12 | 4.16 | 0.01 | 0.24% | 4.12 | 4.24 | 62421 | 2610 | 1.64% |