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 | 4.11 | 4.19 | 0.03 | 0.72% | 4.10 | 4.21 | 78267 | 3254 | 0.72% |
| 2025-04-02 | 4.16 | 4.16 | 0.02 | 0.48% | 4.10 | 4.20 | 74739 | 3114 | 0.69% |
| 2025-04-01 | 4.11 | 4.14 | 0.06 | 1.47% | 4.09 | 4.18 | 90690 | 3758 | 0.83% |
| 2025-03-31 | 4.15 | 4.08 | -0.11 | -2.63% | 4.02 | 4.15 | 141532 | 5770 | 1.30% |
| 2025-03-28 | 4.30 | 4.19 | -0.11 | -2.56% | 4.18 | 4.34 | 134940 | 5726 | 1.24% |
| 2025-03-27 | 4.45 | 4.30 | -0.14 | -3.15% | 4.28 | 4.45 | 159098 | 6885 | 1.46% |
| 2025-03-26 | 4.35 | 4.44 | 0.07 | 1.60% | 4.34 | 4.50 | 167542 | 7467 | 1.54% |
| 2025-03-25 | 4.35 | 4.37 | -0.01 | -0.23% | 4.29 | 4.43 | 117108 | 5107 | 1.08% |
| 2025-03-24 | 4.60 | 4.38 | -0.23 | -4.99% | 4.26 | 4.62 | 244337 | 10766 | 2.24% |
| 2025-03-21 | 4.67 | 4.61 | -0.07 | -1.50% | 4.58 | 4.69 | 184433 | 8546 | 1.69% |
| 2025-03-20 | 4.59 | 4.68 | 0.08 | 1.74% | 4.59 | 4.82 | 270480 | 12710 | 2.48% |
| 2025-03-19 | 4.67 | 4.60 | -0.07 | -1.50% | 4.57 | 4.68 | 136995 | 6302 | 1.26% |
| 2025-03-18 | 4.61 | 4.67 | 0.07 | 1.52% | 4.59 | 4.71 | 175222 | 8145 | 1.61% |
| 2025-03-17 | 4.62 | 4.60 | 0.01 | 0.22% | 4.59 | 4.71 | 168868 | 7848 | 1.55% |
| 2025-03-14 | 4.52 | 4.59 | 0.07 | 1.55% | 4.46 | 4.63 | 185350 | 8466 | 1.70% |
| 2025-03-13 | 4.62 | 4.52 | -0.09 | -1.95% | 4.47 | 4.62 | 158724 | 7179 | 1.46% |
| 2025-03-12 | 4.61 | 4.61 | 0.02 | 0.44% | 4.59 | 4.68 | 187807 | 8692 | 1.72% |
| 2025-03-11 | 4.60 | 4.59 | -0.05 | -1.08% | 4.52 | 4.62 | 171314 | 7810 | 1.57% |
| 2025-03-10 | 4.62 | 4.64 | -0.06 | -1.28% | 4.60 | 4.70 | 280841 | 13018 | 2.58% |
| 2025-03-07 | 4.49 | 4.70 | 0.18 | 3.98% | 4.42 | 4.80 | 517745 | 24003 | 4.75% |
| 2025-03-06 | 4.45 | 4.52 | 0.08 | 1.80% | 4.42 | 4.53 | 164137 | 7370 | 1.51% |
| 2025-03-05 | 4.49 | 4.44 | -0.08 | -1.77% | 4.36 | 4.51 | 169302 | 7473 | 1.55% |
| 2025-03-04 | 4.43 | 4.52 | 0.07 | 1.57% | 4.37 | 4.52 | 153163 | 6847 | 1.41% |
| 2025-03-03 | 4.41 | 4.45 | 0.03 | 0.68% | 4.41 | 4.55 | 193446 | 8674 | 1.78% |
| 2025-02-28 | 4.56 | 4.42 | -0.14 | -3.07% | 4.41 | 4.61 | 171522 | 7735 | 1.57% |
| 2025-02-27 | 4.64 | 4.56 | -0.10 | -2.15% | 4.49 | 4.65 | 216368 | 9855 | 1.99% |
| 2025-02-26 | 4.61 | 4.66 | 0.11 | 2.42% | 4.54 | 4.68 | 311118 | 14347 | 2.86% |
| 2025-02-25 | 4.49 | 4.55 | 0.03 | 0.66% | 4.45 | 4.58 | 225772 | 10278 | 2.07% |
| 2025-02-24 | 4.50 | 4.52 | 0.00 | 0.00% | 4.47 | 4.54 | 158584 | 7149 | 1.46% |
| 2025-02-21 | 4.55 | 4.52 | -0.01 | -0.22% | 4.43 | 4.57 | 186875 | 8377 | 1.72% |
| 2025-02-20 | 4.46 | 4.53 | 0.06 | 1.34% | 4.40 | 4.58 | 207979 | 9371 | 1.91% |
| 2025-02-19 | 4.39 | 4.47 | 0.05 | 1.13% | 4.39 | 4.47 | 198634 | 8807 | 1.82% |
| 2025-02-18 | 4.55 | 4.42 | -0.14 | -3.07% | 4.40 | 4.63 | 321311 | 14570 | 2.95% |
| 2025-02-17 | 4.50 | 4.56 | 0.07 | 1.56% | 4.46 | 4.57 | 242898 | 11004 | 2.23% |
| 2025-02-14 | 4.54 | 4.49 | -0.05 | -1.10% | 4.47 | 4.62 | 257050 | 11649 | 2.36% |
| 2025-02-13 | 4.53 | 4.54 | 0.00 | 0.00% | 4.46 | 4.59 | 286293 | 12954 | 2.63% |
| 2025-02-12 | 4.50 | 4.54 | 0.02 | 0.44% | 4.48 | 4.55 | 284138 | 12826 | 2.61% |
| 2025-02-11 | 4.59 | 4.52 | -0.05 | -1.09% | 4.47 | 4.61 | 377427 | 17039 | 3.46% |
| 2025-02-10 | 4.55 | 4.57 | -0.14 | -2.97% | 4.52 | 4.63 | 795777 | 36345 | 7.31% |
| 2025-02-07 | 4.27 | 4.71 | 0.43 | 10.05% | 4.26 | 4.71 | 848596 | 39478 | 7.79% |
| 2025-02-06 | 4.23 | 4.28 | 0.03 | 0.71% | 4.18 | 4.30 | 145785 | 6193 | 1.34% |
| 2025-02-05 | 4.20 | 4.25 | 0.08 | 1.92% | 4.17 | 4.25 | 114844 | 4840 | 1.05% |
| 2025-01-27 | 4.23 | 4.17 | -0.06 | -1.42% | 4.15 | 4.29 | 103040 | 4344 | 0.95% |
| 2025-01-24 | 4.23 | 4.23 | 0.00 | 0.00% | 4.16 | 4.26 | 111161 | 4692 | 1.02% |
| 2025-01-23 | 4.31 | 4.23 | -0.08 | -1.86% | 4.23 | 4.38 | 135213 | 5808 | 1.24% |
| 2025-01-22 | 4.30 | 4.31 | -0.01 | -0.23% | 4.26 | 4.35 | 92752 | 4003 | 0.85% |
| 2025-01-21 | 4.37 | 4.32 | -0.05 | -1.14% | 4.29 | 4.39 | 117080 | 5063 | 1.07% |
| 2025-01-20 | 4.29 | 4.37 | 0.10 | 2.34% | 4.12 | 4.45 | 194368 | 8376 | 1.78% |
| 2025-01-17 | 4.27 | 4.27 | -0.03 | -0.70% | 4.22 | 4.37 | 146672 | 6318 | 1.35% |
| 2025-01-16 | 4.20 | 4.30 | 0.07 | 1.65% | 4.19 | 4.37 | 176818 | 7600 | 1.62% |
| 2025-01-15 | 4.20 | 4.23 | 0.04 | 0.95% | 4.10 | 4.35 | 195008 | 8234 | 1.79% |
| 2025-01-14 | 4.06 | 4.19 | 0.19 | 4.75% | 3.99 | 4.19 | 120057 | 4936 | 1.10% |
| 2025-01-13 | 3.97 | 4.00 | 0.03 | 0.76% | 3.84 | 4.01 | 101427 | 4004 | 0.93% |
| 2025-01-10 | 4.20 | 3.97 | -0.21 | -5.02% | 3.97 | 4.20 | 152697 | 6218 | 1.40% |
| 2025-01-09 | 4.13 | 4.18 | 0.01 | 0.24% | 4.12 | 4.23 | 88295 | 3699 | 0.81% |
| 2025-01-08 | 4.23 | 4.17 | -0.06 | -1.42% | 4.00 | 4.23 | 123065 | 5085 | 1.13% |
| 2025-01-07 | 4.15 | 4.23 | 0.10 | 2.42% | 4.10 | 4.23 | 102241 | 4256 | 0.94% |
| 2025-01-06 | 4.13 | 4.13 | -0.01 | -0.24% | 3.99 | 4.19 | 121362 | 4991 | 1.11% |
| 2025-01-03 | 4.38 | 4.14 | -0.21 | -4.83% | 4.09 | 4.43 | 143343 | 6085 | 1.32% |
| 2025-01-02 | 4.47 | 4.35 | -0.11 | -2.47% | 4.31 | 4.53 | 131282 | 5811 | 1.21% |
| 2024-12-31 | 4.59 | 4.46 | -0.12 | -2.62% | 4.44 | 4.66 | 126875 | 5757 | 1.16% |
| 2024-12-30 | 4.67 | 4.58 | -0.06 | -1.29% | 4.48 | 4.67 | 137498 | 6241 | 1.26% |
| 2024-12-27 | 4.62 | 4.64 | 0.01 | 0.22% | 4.58 | 4.73 | 106863 | 4995 | 0.98% |
| 2024-12-26 | 4.55 | 4.63 | 0.08 | 1.76% | 4.53 | 4.72 | 131059 | 6052 | 1.20% |