致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-09 10:01:15 交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.14 | 4.55 | 0.41 | 9.90% | 4.14 | 4.55 | 657631 | 29503 | 6.05% |
| 2025-04-07 | 4.09 | 4.14 | -0.11 | -2.59% | 3.87 | 4.20 | 293708 | 11833 | 2.70% |
| 2025-04-03 | 4.13 | 4.25 | 0.09 | 2.16% | 4.12 | 4.27 | 102727 | 4336 | 0.95% |
| 2025-04-02 | 4.20 | 4.16 | -0.04 | -0.95% | 4.14 | 4.23 | 57122 | 2388 | 0.53% |
| 2025-04-01 | 4.13 | 4.20 | 0.06 | 1.45% | 4.12 | 4.25 | 91281 | 3840 | 0.84% |
| 2025-03-31 | 4.21 | 4.14 | -0.08 | -1.90% | 4.08 | 4.21 | 80960 | 3350 | 0.75% |
| 2025-03-28 | 4.33 | 4.22 | -0.10 | -2.31% | 4.20 | 4.35 | 81849 | 3473 | 0.75% |
| 2025-03-27 | 4.39 | 4.32 | -0.06 | -1.37% | 4.29 | 4.39 | 56943 | 2468 | 0.52% |
| 2025-03-26 | 4.34 | 4.38 | 0.04 | 0.92% | 4.31 | 4.41 | 79565 | 3485 | 0.73% |
| 2025-03-25 | 4.29 | 4.34 | 0.05 | 1.17% | 4.26 | 4.36 | 86685 | 3735 | 0.80% |
| 2025-03-24 | 4.39 | 4.29 | -0.11 | -2.50% | 4.23 | 4.39 | 94497 | 4061 | 0.87% |
| 2025-03-21 | 4.38 | 4.40 | 0.03 | 0.69% | 4.36 | 4.44 | 113552 | 4992 | 1.04% |
| 2025-03-20 | 4.32 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 78762 | 3434 | 0.72% |
| 2025-03-19 | 4.37 | 4.34 | -0.02 | -0.46% | 4.32 | 4.38 | 64440 | 2798 | 0.59% |
| 2025-03-18 | 4.41 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 69885 | 3051 | 0.64% |
| 2025-03-17 | 4.34 | 4.38 | 0.04 | 0.92% | 4.33 | 4.41 | 95657 | 4186 | 0.88% |
| 2025-03-14 | 4.25 | 4.34 | 0.08 | 1.88% | 4.24 | 4.34 | 96719 | 4159 | 0.89% |
| 2025-03-13 | 4.26 | 4.26 | -0.01 | -0.23% | 4.20 | 4.29 | 80151 | 3393 | 0.74% |
| 2025-03-12 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.35 | 119495 | 5108 | 1.10% |
| 2025-03-11 | 4.17 | 4.24 | 0.05 | 1.19% | 4.13 | 4.24 | 71751 | 3009 | 0.66% |
| 2025-03-10 | 4.12 | 4.19 | 0.06 | 1.45% | 4.11 | 4.21 | 91843 | 3831 | 0.85% |
| 2025-03-07 | 4.16 | 4.13 | -0.04 | -0.96% | 4.10 | 4.19 | 77233 | 3203 | 0.71% |
| 2025-03-06 | 4.09 | 4.17 | 0.09 | 2.21% | 4.07 | 4.19 | 100196 | 4152 | 0.92% |
| 2025-03-05 | 4.14 | 4.08 | -0.07 | -1.69% | 4.04 | 4.15 | 106417 | 4333 | 0.98% |
| 2025-03-04 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.20 | 59640 | 2475 | 0.55% |
| 2025-03-03 | 4.12 | 4.14 | 0.02 | 0.49% | 4.12 | 4.23 | 85725 | 3577 | 0.79% |
| 2025-02-28 | 4.20 | 4.12 | -0.09 | -2.14% | 4.11 | 4.22 | 69881 | 2913 | 0.64% |
| 2025-02-27 | 4.22 | 4.21 | -0.01 | -0.24% | 4.14 | 4.25 | 75655 | 3165 | 0.70% |
| 2025-02-26 | 4.10 | 4.22 | 0.12 | 2.93% | 4.09 | 4.22 | 103617 | 4320 | 0.95% |
| 2025-02-25 | 4.12 | 4.10 | -0.06 | -1.44% | 4.09 | 4.18 | 77701 | 3207 | 0.72% |
| 2025-02-24 | 4.09 | 4.16 | 0.07 | 1.71% | 4.06 | 4.17 | 91390 | 3774 | 0.84% |
| 2025-02-21 | 4.15 | 4.09 | -0.06 | -1.45% | 4.05 | 4.16 | 94429 | 3862 | 0.87% |
| 2025-02-20 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.17 | 67833 | 2810 | 0.62% |
| 2025-02-19 | 4.12 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 55555 | 2293 | 0.51% |
| 2025-02-18 | 4.25 | 4.11 | -0.13 | -3.07% | 4.09 | 4.26 | 76847 | 3204 | 0.71% |
| 2025-02-17 | 4.19 | 4.24 | 0.08 | 1.92% | 4.16 | 4.27 | 81802 | 3455 | 0.75% |
| 2025-02-14 | 4.19 | 4.16 | -0.02 | -0.48% | 4.14 | 4.20 | 68959 | 2872 | 0.63% |
| 2025-02-13 | 4.20 | 4.18 | -0.02 | -0.48% | 4.18 | 4.24 | 68224 | 2871 | 0.63% |
| 2025-02-12 | 4.18 | 4.20 | 0.02 | 0.48% | 4.15 | 4.21 | 64131 | 2682 | 0.59% |
| 2025-02-11 | 4.23 | 4.18 | -0.04 | -0.95% | 4.14 | 4.24 | 73092 | 3049 | 0.67% |
| 2025-02-10 | 4.14 | 4.22 | 0.06 | 1.44% | 4.14 | 4.23 | 75719 | 3181 | 0.70% |
| 2025-02-07 | 4.12 | 4.16 | 0.05 | 1.22% | 4.11 | 4.20 | 98933 | 4116 | 0.91% |
| 2025-02-06 | 4.07 | 4.11 | 0.04 | 0.98% | 4.00 | 4.12 | 86983 | 3533 | 0.80% |
| 2025-02-05 | 4.06 | 4.07 | 0.03 | 0.74% | 4.03 | 4.11 | 59822 | 2436 | 0.55% |
| 2025-01-27 | 4.05 | 4.04 | 0.03 | 0.75% | 4.03 | 4.16 | 75395 | 3087 | 0.69% |
| 2025-01-24 | 3.98 | 4.01 | 0.02 | 0.50% | 3.94 | 4.01 | 70527 | 2809 | 0.65% |
| 2025-01-23 | 3.98 | 3.99 | 0.03 | 0.76% | 3.98 | 4.08 | 76204 | 3082 | 0.70% |
| 2025-01-22 | 4.05 | 3.96 | -0.08 | -1.98% | 3.94 | 4.05 | 75681 | 3003 | 0.70% |
| 2025-01-21 | 4.16 | 4.04 | -0.12 | -2.88% | 4.03 | 4.18 | 75193 | 3065 | 0.69% |
| 2025-01-20 | 4.12 | 4.16 | 0.01 | 0.24% | 4.07 | 4.18 | 88386 | 3652 | 0.81% |
| 2025-01-17 | 4.12 | 4.15 | -0.01 | -0.24% | 4.10 | 4.16 | 51343 | 2125 | 0.47% |
| 2025-01-16 | 4.15 | 4.16 | 0.02 | 0.48% | 4.12 | 4.22 | 67101 | 2796 | 0.62% |
| 2025-01-15 | 4.16 | 4.14 | 0.03 | 0.73% | 4.07 | 4.17 | 62372 | 2569 | 0.57% |
| 2025-01-14 | 3.95 | 4.11 | 0.14 | 3.53% | 3.95 | 4.11 | 92171 | 3738 | 0.85% |
| 2025-01-13 | 3.90 | 3.97 | 0.02 | 0.51% | 3.87 | 3.98 | 61176 | 2408 | 0.56% |
| 2025-01-10 | 4.10 | 3.95 | -0.14 | -3.42% | 3.94 | 4.12 | 84490 | 3400 | 0.78% |
| 2025-01-09 | 4.12 | 4.09 | -0.05 | -1.21% | 4.08 | 4.13 | 57129 | 2343 | 0.53% |
| 2025-01-08 | 4.11 | 4.14 | -0.02 | -0.48% | 4.02 | 4.17 | 84454 | 3465 | 0.78% |
| 2025-01-07 | 4.10 | 4.16 | 0.04 | 0.97% | 4.06 | 4.16 | 58855 | 2417 | 0.54% |
| 2025-01-06 | 4.13 | 4.12 | 0.05 | 1.23% | 3.96 | 4.13 | 71445 | 2906 | 0.66% |
| 2025-01-03 | 4.25 | 4.07 | -0.17 | -4.01% | 4.05 | 4.27 | 99982 | 4129 | 0.92% |
| 2025-01-02 | 4.29 | 4.24 | -0.06 | -1.40% | 4.19 | 4.37 | 81810 | 3508 | 0.75% |
| 2024-12-31 | 4.38 | 4.30 | -0.09 | -2.05% | 4.27 | 4.42 | 84339 | 3662 | 0.78% |
| 2024-12-30 | 4.46 | 4.39 | -0.08 | -1.79% | 4.34 | 4.46 | 95816 | 4191 | 0.88% |