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 | 4.41 | 4.47 | 0.03 | 0.68% | 4.40 | 4.52 | 406750 | 18178 | 2.78% |
| 2025-04-02 | 4.51 | 4.44 | -0.10 | -2.20% | 4.42 | 4.51 | 427898 | 19046 | 2.92% |
| 2025-04-01 | 4.40 | 4.54 | 0.19 | 4.37% | 4.36 | 4.62 | 719578 | 32421 | 4.91% |
| 2025-03-31 | 4.27 | 4.35 | -0.15 | -3.33% | 4.27 | 4.56 | 689069 | 30237 | 4.70% |
| 2025-03-28 | 4.65 | 4.50 | -0.50 | -10.00% | 4.50 | 4.78 | 1114125 | 51084 | 7.60% |
| 2025-03-27 | 4.88 | 5.00 | 0.09 | 1.83% | 4.88 | 5.26 | 975816 | 48945 | 6.66% |
| 2025-03-26 | 4.99 | 4.91 | -0.12 | -2.39% | 4.82 | 5.12 | 953399 | 47374 | 6.50% |
| 2025-03-25 | 4.78 | 5.03 | 0.27 | 5.67% | 4.70 | 5.03 | 1100614 | 53663 | 7.51% |
| 2025-03-24 | 4.58 | 4.76 | 0.18 | 3.93% | 4.57 | 4.76 | 773042 | 36253 | 5.27% |
| 2025-03-21 | 4.60 | 4.58 | -0.04 | -0.87% | 4.56 | 4.68 | 419171 | 19402 | 2.86% |
| 2025-03-20 | 4.62 | 4.62 | -0.03 | -0.65% | 4.59 | 4.67 | 378154 | 17527 | 2.58% |
| 2025-03-19 | 4.58 | 4.65 | 0.07 | 1.53% | 4.53 | 4.70 | 587277 | 27311 | 4.01% |
| 2025-03-18 | 4.58 | 4.58 | -0.01 | -0.22% | 4.51 | 4.58 | 341720 | 15537 | 2.33% |
| 2025-03-17 | 4.62 | 4.59 | -0.05 | -1.08% | 4.57 | 4.70 | 466646 | 21570 | 3.18% |
| 2025-03-14 | 4.55 | 4.64 | 0.08 | 1.75% | 4.52 | 4.73 | 854060 | 39678 | 5.83% |
| 2025-03-13 | 4.35 | 4.56 | 0.21 | 4.83% | 4.33 | 4.78 | 973794 | 44638 | 6.64% |
| 2025-03-12 | 4.25 | 4.35 | 0.10 | 2.35% | 4.24 | 4.37 | 358054 | 15457 | 2.44% |
| 2025-03-11 | 4.23 | 4.25 | -0.02 | -0.47% | 4.19 | 4.26 | 204141 | 8621 | 1.39% |
| 2025-03-10 | 4.26 | 4.27 | 0.00 | 0.00% | 4.25 | 4.31 | 169968 | 7262 | 1.16% |
| 2025-03-07 | 4.32 | 4.27 | -0.05 | -1.16% | 4.24 | 4.35 | 270406 | 11583 | 1.84% |
| 2025-03-06 | 4.30 | 4.32 | 0.01 | 0.23% | 4.30 | 4.34 | 231315 | 9984 | 1.58% |
| 2025-03-05 | 4.35 | 4.31 | -0.05 | -1.15% | 4.26 | 4.36 | 225913 | 9717 | 1.54% |
| 2025-03-04 | 4.34 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 193944 | 8398 | 1.32% |
| 2025-03-03 | 4.32 | 4.34 | 0.02 | 0.46% | 4.30 | 4.41 | 274187 | 11951 | 1.87% |
| 2025-02-28 | 4.33 | 4.32 | -0.03 | -0.69% | 4.29 | 4.40 | 326026 | 14176 | 2.22% |
| 2025-02-27 | 4.37 | 4.35 | -0.02 | -0.46% | 4.28 | 4.40 | 274864 | 11913 | 1.88% |
| 2025-02-26 | 4.34 | 4.37 | 0.01 | 0.23% | 4.32 | 4.39 | 295133 | 12881 | 2.01% |
| 2025-02-25 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.50 | 461457 | 20469 | 3.15% |
| 2025-02-24 | 4.32 | 4.39 | 0.06 | 1.39% | 4.31 | 4.41 | 394156 | 17265 | 2.69% |
| 2025-02-21 | 4.35 | 4.33 | -0.04 | -0.92% | 4.31 | 4.37 | 349730 | 15161 | 2.39% |
| 2025-02-20 | 4.42 | 4.37 | -0.04 | -0.91% | 4.33 | 4.43 | 326142 | 14198 | 2.23% |
| 2025-02-19 | 4.36 | 4.41 | 0.01 | 0.23% | 4.32 | 4.41 | 461588 | 20162 | 3.15% |
| 2025-02-18 | 4.30 | 4.40 | 0.11 | 2.56% | 4.28 | 4.55 | 852680 | 37713 | 5.82% |
| 2025-02-17 | 4.26 | 4.29 | 0.02 | 0.47% | 4.21 | 4.32 | 374505 | 15990 | 2.56% |
| 2025-02-14 | 4.24 | 4.27 | 0.00 | 0.00% | 4.24 | 4.34 | 366642 | 15699 | 2.50% |
| 2025-02-13 | 4.38 | 4.27 | -0.14 | -3.17% | 4.26 | 4.38 | 566087 | 24365 | 3.86% |
| 2025-02-12 | 4.11 | 4.41 | 0.29 | 7.04% | 4.10 | 4.53 | 977156 | 42286 | 6.67% |
| 2025-02-11 | 4.15 | 4.12 | -0.02 | -0.48% | 4.06 | 4.15 | 244203 | 9999 | 1.67% |
| 2025-02-10 | 4.14 | 4.14 | 0.03 | 0.73% | 4.10 | 4.18 | 292355 | 12063 | 1.99% |
| 2025-02-07 | 4.07 | 4.11 | 0.04 | 0.98% | 4.05 | 4.17 | 389431 | 16038 | 2.66% |
| 2025-02-06 | 4.01 | 4.07 | 0.08 | 2.01% | 3.92 | 4.08 | 317908 | 12741 | 2.17% |
| 2025-02-05 | 4.06 | 3.99 | -0.07 | -1.72% | 3.97 | 4.06 | 259176 | 10369 | 1.77% |
| 2025-01-27 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.14 | 254037 | 10366 | 1.73% |
| 2025-01-24 | 4.06 | 4.08 | 0.00 | 0.00% | 4.01 | 4.10 | 302413 | 12263 | 2.06% |
| 2025-01-23 | 4.11 | 4.08 | -0.02 | -0.49% | 4.08 | 4.22 | 266615 | 11038 | 1.82% |
| 2025-01-22 | 4.11 | 4.10 | 0.00 | 0.00% | 4.07 | 4.14 | 194433 | 7976 | 1.33% |
| 2025-01-21 | 4.19 | 4.10 | -0.07 | -1.68% | 4.08 | 4.20 | 198866 | 8200 | 1.36% |
| 2025-01-20 | 4.20 | 4.17 | 0.02 | 0.48% | 4.15 | 4.22 | 249997 | 10447 | 1.71% |
| 2025-01-17 | 4.27 | 4.15 | -0.14 | -3.26% | 4.15 | 4.28 | 251963 | 10616 | 1.72% |
| 2025-01-16 | 4.24 | 4.29 | 0.05 | 1.18% | 4.24 | 4.33 | 164216 | 7038 | 1.12% |
| 2025-01-15 | 4.27 | 4.24 | -0.04 | -0.93% | 4.18 | 4.28 | 171423 | 7247 | 1.17% |
| 2025-01-14 | 4.20 | 4.28 | 0.09 | 2.15% | 4.19 | 4.28 | 211505 | 8980 | 1.44% |
| 2025-01-13 | 4.13 | 4.19 | 0.05 | 1.21% | 4.08 | 4.21 | 165242 | 6873 | 1.13% |
| 2025-01-10 | 4.27 | 4.14 | -0.13 | -3.04% | 4.13 | 4.29 | 144985 | 6104 | 0.99% |
| 2025-01-09 | 4.29 | 4.27 | -0.05 | -1.16% | 4.25 | 4.33 | 116908 | 5009 | 0.80% |
| 2025-01-08 | 4.34 | 4.32 | -0.03 | -0.69% | 4.20 | 4.37 | 182220 | 7816 | 1.24% |
| 2025-01-07 | 4.35 | 4.35 | 0.03 | 0.69% | 4.21 | 4.36 | 203837 | 8733 | 1.39% |
| 2025-01-06 | 4.35 | 4.32 | -0.02 | -0.46% | 4.21 | 4.37 | 172661 | 7427 | 1.18% |
| 2025-01-03 | 4.49 | 4.34 | -0.13 | -2.91% | 4.31 | 4.55 | 177738 | 7842 | 1.21% |
| 2025-01-02 | 4.58 | 4.47 | -0.09 | -1.97% | 4.43 | 4.67 | 188742 | 8609 | 1.29% |
| 2024-12-31 | 4.64 | 4.56 | -0.07 | -1.51% | 4.56 | 4.69 | 156369 | 7216 | 1.07% |
| 2024-12-30 | 4.79 | 4.63 | -0.16 | -3.34% | 4.61 | 4.80 | 216143 | 10075 | 1.47% |
| 2024-12-27 | 4.63 | 4.79 | 0.16 | 3.46% | 4.62 | 4.80 | 183638 | 8702 | 1.25% |
| 2024-12-26 | 4.67 | 4.63 | -0.05 | -1.07% | 4.62 | 4.70 | 115274 | 5360 | 0.79% |